股票概览
3.43
0%
0
3.45
开盘价
3.46
最高价
3.4
最低价
54,481
成交量
数据更新至: 2024-05-31
技术指标
3.47
MA5 (5日均线)
3.56
MA10 (10日均线)
3.73
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 | 3.45 | 3.46 | 3.4 | 3.43 | 0% | 54,481 | 18,682,096 |
| 2024-05-30 | 3.53 | 3.55 | 3.41 | 3.43 | -2.83% | 77,950 | 27,039,798 |
| 2024-05-29 | 3.45 | 3.58 | 3.41 | 3.53 | +2.92% | 92,136 | 32,494,185 |
| 2024-05-28 | 3.51 | 3.56 | 3.43 | 3.43 | -2.28% | 65,432 | 22,772,664 |
| 2024-05-27 | 3.55 | 3.55 | 3.46 | 3.51 | -0.57% | 58,229 | 20,357,941 |
| 2024-05-24 | 3.58 | 3.62 | 3.52 | 3.53 | -0.84% | 53,687 | 19,090,919 |
| 2024-05-23 | 3.68 | 3.69 | 3.54 | 3.56 | -3.26% | 90,061 | 32,213,579 |
| 2024-05-22 | 3.71 | 3.77 | 3.67 | 3.68 | -0.81% | 76,444 | 28,333,840 |
| 2024-05-21 | 3.81 | 3.82 | 3.63 | 3.71 | -3.13% | 133,196 | 49,294,804 |
| 2024-05-20 | 3.88 | 3.91 | 3.81 | 3.83 | -0.78% | 88,202 | 34,013,347 |
| 2024-05-17 | 3.89 | 3.9 | 3.8 | 3.86 | +0.26% | 57,689 | 22,155,793 |
| 2024-05-16 | 3.83 | 3.92 | 3.83 | 3.85 | 0% | 54,451 | 21,099,087 |
| 2024-05-15 | 3.87 | 3.9 | 3.8 | 3.85 | -0.52% | 55,219 | 21,291,202 |
| 2024-05-14 | 3.83 | 3.9 | 3.79 | 3.87 | +1.04% | 72,397 | 27,918,927 |
| 2024-05-13 | 3.94 | 3.94 | 3.78 | 3.83 | -2.54% | 92,722 | 35,564,606 |
| 2024-05-10 | 3.99 | 4.02 | 3.9 | 3.93 | -1.5% | 96,055 | 37,953,975 |
| 2024-05-09 | 3.97 | 4.01 | 3.9 | 3.99 | +2.31% | 96,552 | 38,366,951 |
| 2024-05-08 | 3.97 | 4 | 3.88 | 3.9 | -0.76% | 101,887 | 40,065,371 |
| 2024-05-07 | 3.95 | 3.97 | 3.86 | 3.93 | +0.51% | 112,322 | 43,947,116 |
| 2024-05-06 | 3.71 | 4.01 | 3.71 | 3.91 | +6.25% | 201,101 | 77,590,084 |
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：