股票概览
3.15
+0.96%
+0.03
3.11
开盘价
3.17
最高价
3.09
最低价
106,119
成交量
数据更新至: 2024-05-31
技术指标
3.17
MA5 (5日均线)
3.16
MA10 (10日均线)
3.20
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 3.11 | 3.17 | 3.09 | 3.15 | +0.96% | 106,119 | 33,264,953 |
| 2024-05-30 | 3.15 | 3.17 | 3.11 | 3.12 | -1.58% | 99,485 | 31,201,840 |
| 2024-05-29 | 3.23 | 3.23 | 3.14 | 3.17 | -1.86% | 139,347 | 44,261,178 |
| 2024-05-28 | 3.18 | 3.25 | 3.15 | 3.23 | +1.25% | 185,444 | 59,798,248 |
| 2024-05-27 | 3.14 | 3.21 | 3.13 | 3.19 | +1.59% | 142,348 | 45,195,573 |
| 2024-05-24 | 3.1 | 3.19 | 3.05 | 3.14 | +1.29% | 135,009 | 42,644,163 |
| 2024-05-23 | 3.19 | 3.19 | 3.09 | 3.1 | -2.52% | 135,144 | 42,174,619 |
| 2024-05-22 | 3.17 | 3.22 | 3.16 | 3.18 | 0% | 106,204 | 33,914,606 |
| 2024-05-21 | 3.19 | 3.22 | 3.15 | 3.18 | 0% | 127,534 | 40,652,474 |
| 2024-05-20 | 3.2 | 3.22 | 3.17 | 3.18 | 0% | 117,758 | 37,533,376 |
| 2024-05-17 | 3.17 | 3.2 | 3.14 | 3.18 | +1.27% | 138,903 | 44,066,610 |
| 2024-05-16 | 3.17 | 3.2 | 3.13 | 3.14 | -0.32% | 167,226 | 52,928,547 |
| 2024-05-15 | 3.24 | 3.27 | 3.13 | 3.15 | -3.08% | 314,527 | 100,110,948 |
| 2024-05-14 | 3.31 | 3.32 | 3.23 | 3.25 | -2.4% | 328,464 | 107,052,789 |
| 2024-05-13 | 3.22 | 3.44 | 3.17 | 3.33 | +2.15% | 471,516 | 155,691,494 |
| 2024-05-10 | 3.3 | 3.32 | 3.18 | 3.26 | -1.21% | 369,712 | 119,491,553 |
| 2024-05-09 | 3.23 | 3.44 | 3.22 | 3.3 | +2.17% | 351,749 | 117,396,909 |
| 2024-05-08 | 3.3 | 3.36 | 3.21 | 3.23 | -2.71% | 399,728 | 131,068,243 |
| 2024-05-07 | 3.13 | 3.39 | 3.09 | 3.32 | +5.06% | 552,820 | 181,129,161 |
| 2024-05-06 | 3.19 | 3.24 | 3.08 | 3.16 | -0.94% | 468,586 | 147,214,303 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：