股票概览
3.18
-1.55%
-0.05
3.22
开盘价
3.25
最高价
3.18
最低价
141,362
成交量
数据更新至: 2024-05-31
技术指标
3.22
MA5 (5日均线)
3.27
MA10 (10日均线)
3.33
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 | 3.22 | 3.25 | 3.18 | 3.18 | -1.55% | 141,362 | 45,272,123 |
| 2024-05-30 | 3.25 | 3.33 | 3.22 | 3.23 | -0.62% | 202,574 | 66,080,162 |
| 2024-05-29 | 3.19 | 3.35 | 3.19 | 3.25 | +1.56% | 274,351 | 90,366,493 |
| 2024-05-28 | 3.2 | 3.26 | 3.19 | 3.2 | -0.62% | 148,376 | 47,763,024 |
| 2024-05-27 | 3.28 | 3.29 | 3.17 | 3.22 | -1.23% | 201,612 | 64,609,885 |
| 2024-05-24 | 3.28 | 3.36 | 3.26 | 3.26 | -1.21% | 196,590 | 65,038,155 |
| 2024-05-23 | 3.47 | 3.48 | 3.28 | 3.3 | -4.07% | 296,485 | 99,025,178 |
| 2024-05-22 | 3.26 | 3.5 | 3.25 | 3.44 | +5.85% | 516,415 | 174,625,674 |
| 2024-05-21 | 3.33 | 3.34 | 3.23 | 3.25 | -2.69% | 194,975 | 63,680,343 |
| 2024-05-20 | 3.32 | 3.39 | 3.31 | 3.34 | +0.3% | 203,505 | 68,231,161 |
| 2024-05-17 | 3.28 | 3.35 | 3.25 | 3.33 | +1.22% | 144,114 | 47,674,300 |
| 2024-05-16 | 3.27 | 3.33 | 3.27 | 3.29 | +0.3% | 148,039 | 48,857,200 |
| 2024-05-15 | 3.33 | 3.36 | 3.26 | 3.28 | -1.5% | 181,282 | 59,678,689 |
| 2024-05-14 | 3.36 | 3.43 | 3.3 | 3.33 | -0.89% | 209,978 | 70,180,852 |
| 2024-05-13 | 3.41 | 3.41 | 3.34 | 3.36 | -1.75% | 200,548 | 67,695,687 |
| 2024-05-10 | 3.53 | 3.55 | 3.39 | 3.42 | -2.84% | 265,900 | 91,196,496 |
| 2024-05-09 | 3.37 | 3.57 | 3.37 | 3.52 | +4.45% | 377,651 | 132,503,896 |
| 2024-05-08 | 3.43 | 3.44 | 3.36 | 3.37 | -2.32% | 196,809 | 66,746,194 |
| 2024-05-07 | 3.48 | 3.49 | 3.4 | 3.45 | -0.86% | 215,801 | 74,044,302 |
| 2024-05-06 | 3.49 | 3.59 | 3.47 | 3.48 | -0.29% | 300,557 | 105,568,022 |
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：