股票概览
3.32
+0.91%
+0.03
3.3
开盘价
3.34
最高价
3.28
最低价
71,681
成交量
数据更新至: 2024-05-31
技术指标
3.33
MA5 (5日均线)
3.39
MA10 (10日均线)
3.43
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 | 3.3 | 3.34 | 3.28 | 3.32 | +0.91% | 71,681 | 23,781,160 |
| 2024-05-30 | 3.34 | 3.35 | 3.28 | 3.29 | -1.5% | 66,297 | 21,954,858 |
| 2024-05-29 | 3.33 | 3.4 | 3.31 | 3.34 | +0.3% | 81,537 | 27,311,856 |
| 2024-05-28 | 3.35 | 3.36 | 3.32 | 3.33 | -1.19% | 47,489 | 15,850,489 |
| 2024-05-27 | 3.36 | 3.38 | 3.31 | 3.37 | +0.3% | 65,111 | 21,780,566 |
| 2024-05-24 | 3.39 | 3.42 | 3.35 | 3.36 | -0.88% | 43,396 | 14,666,579 |
| 2024-05-23 | 3.48 | 3.49 | 3.37 | 3.39 | -2.87% | 84,390 | 28,826,765 |
| 2024-05-22 | 3.49 | 3.52 | 3.48 | 3.49 | 0% | 51,468 | 17,997,144 |
| 2024-05-21 | 3.54 | 3.55 | 3.47 | 3.49 | -1.41% | 88,161 | 30,920,033 |
| 2024-05-20 | 3.51 | 3.55 | 3.5 | 3.54 | +1.43% | 113,814 | 40,147,083 |
| 2024-05-17 | 3.48 | 3.5 | 3.44 | 3.49 | +0.58% | 65,116 | 22,581,886 |
| 2024-05-16 | 3.48 | 3.5 | 3.46 | 3.47 | +0.29% | 57,822 | 20,118,691 |
| 2024-05-15 | 3.46 | 3.51 | 3.44 | 3.46 | -0.29% | 69,911 | 24,260,731 |
| 2024-05-14 | 3.39 | 3.48 | 3.39 | 3.47 | +2.36% | 98,589 | 33,996,313 |
| 2024-05-13 | 3.45 | 3.45 | 3.38 | 3.39 | -2.02% | 87,260 | 29,704,936 |
| 2024-05-10 | 3.49 | 3.5 | 3.45 | 3.46 | -0.57% | 67,828 | 23,525,981 |
| 2024-05-09 | 3.47 | 3.5 | 3.46 | 3.48 | +0.87% | 84,136 | 29,342,323 |
| 2024-05-08 | 3.51 | 3.51 | 3.45 | 3.45 | -1.43% | 66,322 | 23,032,932 |
| 2024-05-07 | 3.49 | 3.52 | 3.47 | 3.5 | +0.29% | 135,753 | 47,428,876 |
| 2024-05-06 | 3.49 | 3.5 | 3.44 | 3.49 | +1.45% | 111,370 | 38,634,479 |
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：