股票概览
3.47
-0.57%
-0.02
3.49
开盘价
3.52
最高价
3.46
最低价
121,030
成交量
数据更新至: 2024-05-31
技术指标
3.50
MA5 (5日均线)
3.55
MA10 (10日均线)
3.64
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 | 3.49 | 3.52 | 3.46 | 3.47 | -0.57% | 121,030 | 42,264,433 |
| 2024-05-30 | 3.58 | 3.58 | 3.48 | 3.49 | -2.79% | 185,098 | 65,204,139 |
| 2024-05-29 | 3.5 | 3.62 | 3.48 | 3.59 | +3.16% | 227,151 | 81,026,804 |
| 2024-05-28 | 3.48 | 3.53 | 3.44 | 3.48 | -0.29% | 120,889 | 42,173,395 |
| 2024-05-27 | 3.46 | 3.5 | 3.43 | 3.49 | +0.58% | 126,154 | 43,684,445 |
| 2024-05-24 | 3.52 | 3.56 | 3.46 | 3.47 | -1.42% | 117,415 | 41,061,493 |
| 2024-05-23 | 3.61 | 3.61 | 3.5 | 3.52 | -3.03% | 192,296 | 68,119,882 |
| 2024-05-22 | 3.6 | 3.65 | 3.6 | 3.63 | 0% | 133,900 | 48,554,580 |
| 2024-05-21 | 3.73 | 3.73 | 3.61 | 3.63 | -1.63% | 226,723 | 82,946,710 |
| 2024-05-20 | 3.68 | 3.74 | 3.66 | 3.69 | -0.81% | 196,905 | 72,948,753 |
| 2024-05-17 | 3.62 | 3.76 | 3.6 | 3.72 | +1.36% | 270,984 | 99,767,487 |
| 2024-05-16 | 3.62 | 3.73 | 3.6 | 3.67 | +1.38% | 286,254 | 104,332,029 |
| 2024-05-15 | 3.77 | 3.79 | 3.62 | 3.62 | -4.49% | 371,286 | 136,429,567 |
| 2024-05-14 | 3.75 | 3.9 | 3.72 | 3.79 | +0.26% | 359,284 | 136,166,382 |
| 2024-05-13 | 3.78 | 4.08 | 3.71 | 3.78 | -0.79% | 554,643 | 216,121,923 |
| 2024-05-10 | 3.81 | 3.91 | 3.75 | 3.81 | +0.26% | 231,092 | 88,146,455 |
| 2024-05-09 | 3.67 | 3.88 | 3.65 | 3.8 | +4.11% | 334,995 | 126,663,552 |
| 2024-05-08 | 3.72 | 3.72 | 3.65 | 3.65 | -2.41% | 149,657 | 55,035,505 |
| 2024-05-07 | 3.79 | 3.8 | 3.72 | 3.74 | -1.06% | 191,652 | 71,781,590 |
| 2024-05-06 | 3.76 | 3.86 | 3.73 | 3.78 | +2.16% | 219,135 | 83,319,121 |
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：