股票概览
3.54
+3.81%
+0.13
3.43
开盘价
3.57
最高价
3.43
最低价
203,004
成交量
数据更新至: 2024-05-31
技术指标
3.51
MA5 (5日均线)
3.63
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 | 3.43 | 3.57 | 3.43 | 3.54 | +3.81% | 203,004 | 71,619,482 |
| 2024-05-30 | 3.44 | 3.48 | 3.39 | 3.41 | -2.01% | 160,136 | 54,847,383 |
| 2024-05-29 | 3.49 | 3.58 | 3.44 | 3.48 | -1.69% | 184,480 | 64,614,326 |
| 2024-05-28 | 3.57 | 3.61 | 3.51 | 3.54 | -1.67% | 131,117 | 46,592,519 |
| 2024-05-27 | 3.57 | 3.62 | 3.49 | 3.6 | +1.12% | 166,358 | 59,090,029 |
| 2024-05-24 | 3.66 | 3.71 | 3.55 | 3.56 | -1.93% | 194,317 | 70,336,186 |
| 2024-05-23 | 3.8 | 3.81 | 3.6 | 3.63 | -4.72% | 294,168 | 107,953,287 |
| 2024-05-22 | 3.82 | 3.91 | 3.76 | 3.81 | -2.06% | 331,683 | 126,655,549 |
| 2024-05-21 | 3.81 | 3.98 | 3.74 | 3.89 | +1.04% | 449,889 | 173,264,212 |
| 2024-05-20 | 3.89 | 4.19 | 3.85 | 3.85 | +0.52% | 567,358 | 226,566,283 |
| 2024-05-17 | 3.67 | 3.97 | 3.59 | 3.83 | +4.64% | 381,125 | 144,594,280 |
| 2024-05-16 | 3.53 | 3.7 | 3.52 | 3.66 | +4.87% | 266,103 | 96,587,915 |
| 2024-05-15 | 3.5 | 3.56 | 3.46 | 3.49 | -0.57% | 143,258 | 50,370,159 |
| 2024-05-14 | 3.46 | 3.56 | 3.41 | 3.51 | +2.03% | 160,372 | 55,916,456 |
| 2024-05-13 | 3.59 | 3.6 | 3.43 | 3.44 | -4.18% | 215,855 | 75,082,356 |
| 2024-05-10 | 3.77 | 3.79 | 3.58 | 3.59 | -4.77% | 250,850 | 90,986,334 |
| 2024-05-09 | 3.78 | 3.87 | 3.76 | 3.77 | 0% | 167,713 | 63,685,940 |
| 2024-05-08 | 3.89 | 3.89 | 3.76 | 3.77 | -3.08% | 170,428 | 64,818,003 |
| 2024-05-07 | 3.91 | 3.94 | 3.85 | 3.89 | 0% | 154,496 | 60,217,628 |
| 2024-05-06 | 3.98 | 4 | 3.84 | 3.89 | 0% | 201,003 | 78,149,064 |
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：