股票概览
3.25
-3.27%
-0.11
3.31
开盘价
3.35
最高价
3.23
最低价
118,106
成交量
数据更新至: 2024-05-31
技术指标
3.29
MA5 (5日均线)
3.33
MA10 (10日均线)
3.34
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 | 3.31 | 3.35 | 3.23 | 3.25 | -3.27% | 118,106 | 38,577,419 |
| 2024-05-30 | 3.25 | 3.53 | 3.25 | 3.36 | +2.75% | 142,143 | 48,176,717 |
| 2024-05-29 | 3.25 | 3.34 | 3.22 | 3.27 | +0.62% | 61,663 | 20,318,204 |
| 2024-05-28 | 3.31 | 3.32 | 3.23 | 3.25 | -2.11% | 61,616 | 20,105,165 |
| 2024-05-27 | 3.32 | 3.36 | 3.27 | 3.32 | -0.3% | 55,926 | 18,474,339 |
| 2024-05-24 | 3.32 | 3.41 | 3.32 | 3.33 | +0.3% | 52,833 | 17,767,094 |
| 2024-05-23 | 3.41 | 3.41 | 3.27 | 3.32 | -2.35% | 56,852 | 18,855,893 |
| 2024-05-22 | 3.39 | 3.43 | 3.37 | 3.4 | 0% | 45,277 | 15,413,929 |
| 2024-05-21 | 3.39 | 3.41 | 3.36 | 3.4 | -0.29% | 40,276 | 13,634,939 |
| 2024-05-20 | 3.42 | 3.48 | 3.38 | 3.41 | +0.29% | 55,134 | 18,810,359 |
| 2024-05-17 | 3.39 | 3.41 | 3.35 | 3.4 | +1.19% | 55,642 | 18,795,548 |
| 2024-05-16 | 3.33 | 3.4 | 3.32 | 3.36 | +1.51% | 56,512 | 19,081,936 |
| 2024-05-15 | 3.33 | 3.36 | 3.3 | 3.31 | -0.9% | 36,456 | 12,152,818 |
| 2024-05-14 | 3.29 | 3.36 | 3.28 | 3.34 | +0.91% | 43,676 | 14,577,450 |
| 2024-05-13 | 3.33 | 3.38 | 3.29 | 3.31 | -0.9% | 63,679 | 21,223,613 |
| 2024-05-10 | 3.37 | 3.39 | 3.31 | 3.34 | -1.18% | 69,934 | 23,385,882 |
| 2024-05-09 | 3.43 | 3.45 | 3.36 | 3.38 | 0% | 77,848 | 26,504,217 |
| 2024-05-08 | 3.34 | 3.41 | 3.31 | 3.38 | -0.29% | 80,904 | 27,145,245 |
| 2024-05-07 | 3.32 | 3.39 | 3.28 | 3.39 | +3.04% | 87,611 | 29,208,619 |
| 2024-05-06 | 3.25 | 3.29 | 3.23 | 3.29 | +2.49% | 73,764 | 24,063,550 |
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：