股票概览
3.12
-0.64%
-0.02
3.14
开盘价
3.14
最高价
3.11
最低价
3,586
成交量
数据更新至: 2024-05-31
技术指标
3.14
MA5 (5日均线)
3.14
MA10 (10日均线)
3.18
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 | 3.14 | 3.14 | 3.11 | 3.12 | -0.64% | 3,586 | 1,118,951 |
| 2024-05-30 | 3.14 | 3.14 | 3.09 | 3.14 | -0.32% | 10,172 | 3,182,720 |
| 2024-05-29 | 3.14 | 3.15 | 3.12 | 3.15 | 0% | 6,808 | 2,131,785 |
| 2024-05-28 | 3.16 | 3.16 | 3.13 | 3.15 | +0.32% | 4,414 | 1,385,623 |
| 2024-05-27 | 3.1 | 3.18 | 3.08 | 3.14 | +0.32% | 2,601 | 815,496 |
| 2024-05-24 | 3.12 | 3.15 | 3.11 | 3.13 | -0.32% | 5,735 | 1,790,815 |
| 2024-05-23 | 3.14 | 3.16 | 3.07 | 3.14 | -0.32% | 10,764 | 3,357,253 |
| 2024-05-22 | 3.15 | 3.16 | 3.1 | 3.15 | 0% | 7,939 | 2,479,484 |
| 2024-05-21 | 3.14 | 3.17 | 3.12 | 3.15 | -0.32% | 6,308 | 1,980,581 |
| 2024-05-20 | 3.13 | 3.19 | 3.13 | 3.16 | -0.32% | 3,297 | 1,041,387 |
| 2024-05-17 | 3.14 | 3.19 | 3.14 | 3.17 | +0.96% | 4,394 | 1,392,471 |
| 2024-05-16 | 3.12 | 3.15 | 3.12 | 3.14 | 0% | 6,269 | 1,966,968 |
| 2024-05-15 | 3.12 | 3.16 | 3.12 | 3.14 | -0.32% | 3,629 | 1,139,322 |
| 2024-05-14 | 3.12 | 3.19 | 3.1 | 3.15 | -1.56% | 5,237 | 1,656,730 |
| 2024-05-13 | 3.2 | 3.2 | 3.09 | 3.2 | 0% | 8,232 | 2,586,302 |
| 2024-05-10 | 3.25 | 3.25 | 3.19 | 3.2 | -1.23% | 9,692 | 3,118,346 |
| 2024-05-09 | 3.28 | 3.29 | 3.2 | 3.24 | -0.92% | 13,612 | 4,416,738 |
| 2024-05-08 | 3.26 | 3.31 | 3.26 | 3.27 | -0.3% | 9,280 | 3,041,846 |
| 2024-05-07 | 3.3 | 3.3 | 3.23 | 3.28 | 0% | 7,017 | 2,292,596 |
| 2024-05-06 | 3.24 | 3.31 | 3.2 | 3.28 | +0.92% | 16,474 | 5,388,031 |
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：