股票概览
3.15
-0.32%
-0.01
3.16
开盘价
3.18
最高价
3.14
最低价
78,233
成交量
数据更新至: 2024-05-31
技术指标
3.17
MA5 (5日均线)
3.23
MA10 (10日均线)
3.27
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 | 3.16 | 3.18 | 3.14 | 3.15 | -0.32% | 78,233 | 24,710,389 |
| 2024-05-30 | 3.18 | 3.22 | 3.15 | 3.16 | -0.63% | 91,328 | 29,045,256 |
| 2024-05-29 | 3.16 | 3.22 | 3.14 | 3.18 | +0.63% | 85,698 | 27,305,979 |
| 2024-05-28 | 3.23 | 3.24 | 3.15 | 3.16 | -1.86% | 98,210 | 31,389,564 |
| 2024-05-27 | 3.21 | 3.23 | 3.13 | 3.22 | +0.94% | 115,010 | 36,474,420 |
| 2024-05-24 | 3.25 | 3.27 | 3.19 | 3.19 | -1.85% | 121,453 | 39,107,131 |
| 2024-05-23 | 3.32 | 3.33 | 3.22 | 3.25 | -2.4% | 132,650 | 43,352,082 |
| 2024-05-22 | 3.31 | 3.37 | 3.29 | 3.33 | +0.6% | 106,810 | 35,607,054 |
| 2024-05-21 | 3.34 | 3.36 | 3.28 | 3.31 | -1.19% | 141,414 | 47,014,484 |
| 2024-05-20 | 3.39 | 3.4 | 3.33 | 3.35 | -1.76% | 225,158 | 75,636,250 |
| 2024-05-17 | 3.32 | 3.51 | 3.28 | 3.41 | +3.33% | 292,981 | 99,705,800 |
| 2024-05-16 | 3.26 | 3.33 | 3.26 | 3.3 | +1.54% | 145,066 | 47,891,197 |
| 2024-05-15 | 3.23 | 3.29 | 3.2 | 3.25 | +0.62% | 126,001 | 41,012,319 |
| 2024-05-14 | 3.23 | 3.27 | 3.21 | 3.23 | +0.31% | 114,359 | 36,999,491 |
| 2024-05-13 | 3.29 | 3.29 | 3.2 | 3.22 | -2.72% | 166,930 | 54,097,102 |
| 2024-05-10 | 3.39 | 3.4 | 3.31 | 3.31 | -1.49% | 187,822 | 62,651,613 |
| 2024-05-09 | 3.32 | 3.4 | 3.32 | 3.36 | +2.13% | 203,094 | 68,603,090 |
| 2024-05-08 | 3.37 | 3.37 | 3.29 | 3.29 | -2.37% | 166,406 | 55,210,880 |
| 2024-05-07 | 3.31 | 3.39 | 3.27 | 3.37 | +1.81% | 193,986 | 64,638,561 |
| 2024-05-06 | 3.25 | 3.31 | 3.24 | 3.31 | +3.12% | 182,340 | 59,882,747 |
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：