股票概览
3.5
+1.16%
+0.04
3.47
开盘价
3.56
最高价
3.46
最低价
51,540
成交量
数据更新至: 2024-05-31
技术指标
3.51
MA5 (5日均线)
3.59
MA10 (10日均线)
3.66
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 | 3.47 | 3.56 | 3.46 | 3.5 | +1.16% | 51,540 | 18,012,155 |
| 2024-05-30 | 3.51 | 3.53 | 3.43 | 3.46 | -1.7% | 72,934 | 25,351,202 |
| 2024-05-29 | 3.5 | 3.55 | 3.46 | 3.52 | +0.57% | 55,221 | 19,436,056 |
| 2024-05-28 | 3.55 | 3.57 | 3.48 | 3.5 | -1.41% | 54,818 | 19,258,571 |
| 2024-05-27 | 3.59 | 3.6 | 3.52 | 3.55 | -0.56% | 55,847 | 19,826,088 |
| 2024-05-24 | 3.59 | 3.64 | 3.55 | 3.57 | -0.56% | 72,601 | 26,085,844 |
| 2024-05-23 | 3.71 | 3.71 | 3.59 | 3.59 | -3.49% | 85,637 | 31,082,915 |
| 2024-05-22 | 3.72 | 3.78 | 3.71 | 3.72 | 0% | 60,363 | 22,583,719 |
| 2024-05-21 | 3.73 | 3.74 | 3.67 | 3.72 | -0.53% | 82,497 | 30,513,068 |
| 2024-05-20 | 3.71 | 3.77 | 3.68 | 3.74 | +0.27% | 91,538 | 34,254,029 |
| 2024-05-17 | 3.76 | 3.8 | 3.7 | 3.73 | -1.06% | 100,866 | 37,734,977 |
| 2024-05-16 | 3.73 | 3.85 | 3.72 | 3.77 | +0.8% | 145,596 | 55,036,822 |
| 2024-05-15 | 3.82 | 3.82 | 3.71 | 3.74 | -0.27% | 72,871 | 27,301,241 |
| 2024-05-14 | 3.75 | 3.77 | 3.7 | 3.75 | +1.35% | 79,804 | 29,849,722 |
| 2024-05-13 | 3.77 | 3.79 | 3.66 | 3.7 | -2.89% | 96,590 | 35,881,576 |
| 2024-05-10 | 3.81 | 3.87 | 3.73 | 3.81 | +1.6% | 116,643 | 44,366,168 |
| 2024-05-09 | 3.68 | 3.76 | 3.68 | 3.75 | +1.35% | 92,544 | 34,553,979 |
| 2024-05-08 | 3.75 | 3.8 | 3.68 | 3.7 | +0.27% | 120,822 | 45,135,175 |
| 2024-05-07 | 3.69 | 3.71 | 3.63 | 3.69 | 0% | 98,599 | 36,222,678 |
| 2024-05-06 | 3.67 | 3.79 | 3.66 | 3.69 | +1.1% | 142,451 | 52,854,848 |
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：