股票概览
3.55
-1.39%
-0.05
3.55
开盘价
3.57
最高价
3.47
最低价
136,556
成交量
数据更新至: 2024-05-31
技术指标
3.48
MA5 (5日均线)
3.39
MA10 (10日均线)
3.29
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 | 3.55 | 3.57 | 3.47 | 3.55 | -1.39% | 136,556 | 48,172,107 |
| 2024-05-30 | 3.43 | 3.62 | 3.42 | 3.6 | +4.35% | 191,080 | 67,844,366 |
| 2024-05-29 | 3.42 | 3.48 | 3.41 | 3.45 | +0.29% | 104,980 | 36,141,041 |
| 2024-05-28 | 3.38 | 3.48 | 3.33 | 3.44 | +2.08% | 109,382 | 37,514,999 |
| 2024-05-27 | 3.48 | 3.51 | 3.34 | 3.37 | -2.03% | 153,714 | 52,401,369 |
| 2024-05-24 | 3.28 | 3.44 | 3.27 | 3.44 | +4.88% | 190,800 | 64,505,100 |
| 2024-05-23 | 3.27 | 3.42 | 3.24 | 3.28 | +0.61% | 147,947 | 49,191,645 |
| 2024-05-22 | 3.25 | 3.3 | 3.23 | 3.26 | -0.61% | 69,053 | 22,524,093 |
| 2024-05-21 | 3.22 | 3.29 | 3.2 | 3.28 | +1.86% | 97,062 | 31,643,689 |
| 2024-05-20 | 3.22 | 3.3 | 3.21 | 3.22 | +1.58% | 102,948 | 33,409,273 |
| 2024-05-17 | 3.15 | 3.17 | 3.12 | 3.17 | +0.32% | 60,454 | 19,041,518 |
| 2024-05-16 | 3.18 | 3.24 | 3.13 | 3.16 | -1.25% | 94,663 | 30,160,206 |
| 2024-05-15 | 3.24 | 3.33 | 3.2 | 3.2 | -1.23% | 106,398 | 34,681,574 |
| 2024-05-14 | 3.14 | 3.28 | 3.13 | 3.24 | +3.51% | 107,348 | 34,601,995 |
| 2024-05-13 | 3.18 | 3.19 | 3.12 | 3.13 | -1.57% | 79,249 | 24,996,416 |
| 2024-05-10 | 3.19 | 3.22 | 3.16 | 3.18 | -0.63% | 90,179 | 28,727,248 |
| 2024-05-09 | 3.21 | 3.22 | 3.19 | 3.2 | +0.95% | 57,769 | 18,491,777 |
| 2024-05-08 | 3.23 | 3.23 | 3.16 | 3.17 | -1.86% | 59,488 | 19,010,689 |
| 2024-05-07 | 3.19 | 3.23 | 3.19 | 3.23 | +0.94% | 60,269 | 19,360,609 |
| 2024-05-06 | 3.22 | 3.24 | 3.18 | 3.2 | +0.31% | 66,202 | 21,197,031 |
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：