股票概览
3.08
-0.96%
-0.03
3.1
开盘价
3.13
最高价
3.07
最低价
119,349
成交量
数据更新至: 2024-05-31
技术指标
3.14
MA5 (5日均线)
3.26
MA10 (10日均线)
3.28
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 | 3.1 | 3.13 | 3.07 | 3.08 | -0.96% | 119,349 | 36,944,083 |
| 2024-05-30 | 3.15 | 3.16 | 3.09 | 3.11 | -0.96% | 113,121 | 35,237,308 |
| 2024-05-29 | 3.16 | 3.23 | 3.13 | 3.14 | -0.32% | 140,999 | 44,890,204 |
| 2024-05-28 | 3.23 | 3.24 | 3.15 | 3.15 | -2.17% | 153,737 | 48,847,839 |
| 2024-05-27 | 3.25 | 3.27 | 3.14 | 3.22 | -0.92% | 187,112 | 59,593,934 |
| 2024-05-24 | 3.33 | 3.34 | 3.23 | 3.25 | -2.69% | 146,095 | 47,940,184 |
| 2024-05-23 | 3.45 | 3.45 | 3.32 | 3.34 | -3.19% | 146,977 | 49,475,671 |
| 2024-05-22 | 3.41 | 3.5 | 3.4 | 3.45 | +1.17% | 192,713 | 66,713,474 |
| 2024-05-21 | 3.4 | 3.45 | 3.38 | 3.41 | 0% | 170,795 | 58,310,392 |
| 2024-05-20 | 3.51 | 3.51 | 3.39 | 3.41 | -3.4% | 298,453 | 102,769,358 |
| 2024-05-17 | 3.41 | 3.53 | 3.36 | 3.53 | +4.75% | 290,671 | 99,913,404 |
| 2024-05-16 | 3.33 | 3.43 | 3.32 | 3.37 | +1.81% | 226,404 | 76,505,441 |
| 2024-05-15 | 3.3 | 3.35 | 3.25 | 3.31 | +0.61% | 139,091 | 46,009,134 |
| 2024-05-14 | 3.23 | 3.32 | 3.23 | 3.29 | +1.54% | 158,735 | 52,065,839 |
| 2024-05-13 | 3.25 | 3.27 | 3.2 | 3.24 | -0.92% | 137,193 | 44,384,130 |
| 2024-05-10 | 3.26 | 3.29 | 3.21 | 3.27 | +0.62% | 154,970 | 50,556,512 |
| 2024-05-09 | 3.2 | 3.28 | 3.19 | 3.25 | +2.2% | 125,122 | 40,626,944 |
| 2024-05-08 | 3.29 | 3.29 | 3.18 | 3.18 | -3.05% | 137,620 | 44,268,676 |
| 2024-05-07 | 3.24 | 3.3 | 3.22 | 3.28 | +0.61% | 173,898 | 56,732,261 |
| 2024-05-06 | 3.19 | 3.28 | 3.19 | 3.26 | +3.16% | 223,224 | 72,528,848 |
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：