股票概览
3.22
+0.94%
+0.03
3.22
开盘价
3.25
最高价
3.16
最低价
70,952
成交量
数据更新至: 2024-05-31
技术指标
3.22
MA5 (5日均线)
3.29
MA10 (10日均线)
3.30
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 | 3.16 | 3.22 | +0.94% | 70,952 | 22,712,450 |
| 2024-05-30 | 3.21 | 3.24 | 3.16 | 3.19 | -0.93% | 68,384 | 21,843,108 |
| 2024-05-29 | 3.21 | 3.28 | 3.18 | 3.22 | +0.31% | 65,424 | 21,148,587 |
| 2024-05-28 | 3.27 | 3.27 | 3.19 | 3.21 | -1.83% | 86,551 | 27,851,746 |
| 2024-05-27 | 3.31 | 3.34 | 3.22 | 3.27 | -0.61% | 83,048 | 27,076,564 |
| 2024-05-24 | 3.29 | 3.38 | 3.24 | 3.29 | 0% | 92,466 | 30,600,357 |
| 2024-05-23 | 3.4 | 3.41 | 3.26 | 3.29 | -3.52% | 110,998 | 36,846,203 |
| 2024-05-22 | 3.41 | 3.49 | 3.39 | 3.41 | 0% | 114,786 | 39,417,609 |
| 2024-05-21 | 3.38 | 3.46 | 3.33 | 3.41 | -0.58% | 123,105 | 41,887,230 |
| 2024-05-20 | 3.5 | 3.6 | 3.39 | 3.43 | -2% | 201,299 | 69,598,576 |
| 2024-05-17 | 3.43 | 3.5 | 3.39 | 3.5 | +2.34% | 137,519 | 47,411,662 |
| 2024-05-16 | 3.34 | 3.46 | 3.33 | 3.42 | +2.7% | 107,566 | 36,658,246 |
| 2024-05-15 | 3.31 | 3.38 | 3.27 | 3.33 | +0.91% | 87,369 | 29,131,752 |
| 2024-05-14 | 3.2 | 3.31 | 3.2 | 3.3 | +2.8% | 101,342 | 33,211,435 |
| 2024-05-13 | 3.27 | 3.27 | 3.19 | 3.21 | -2.43% | 99,171 | 32,039,857 |
| 2024-05-10 | 3.29 | 3.34 | 3.22 | 3.29 | 0% | 94,823 | 31,049,219 |
| 2024-05-09 | 3.25 | 3.31 | 3.23 | 3.29 | +2.49% | 84,873 | 27,899,609 |
| 2024-05-08 | 3.3 | 3.3 | 3.2 | 3.21 | -2.13% | 72,115 | 23,327,370 |
| 2024-05-07 | 3.26 | 3.31 | 3.23 | 3.28 | +0.92% | 85,145 | 27,836,759 |
| 2024-05-06 | 3.21 | 3.43 | 3.2 | 3.25 | +3.5% | 108,731 | 35,254,061 |
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：