股票概览
3.32
+3.43%
+0.11
3.22
开盘价
3.33
最高价
3.21
最低价
125,418
成交量
数据更新至: 2024-05-31
技术指标
3.24
MA5 (5日均线)
3.29
MA10 (10日均线)
3.35
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 | 3.22 | 3.33 | 3.21 | 3.32 | +3.43% | 125,418 | 41,117,015 |
| 2024-05-30 | 3.23 | 3.25 | 3.17 | 3.21 | -0.31% | 85,915 | 27,560,829 |
| 2024-05-29 | 3.21 | 3.27 | 3.21 | 3.22 | 0% | 72,022 | 23,360,375 |
| 2024-05-28 | 3.25 | 3.28 | 3.19 | 3.22 | -0.92% | 73,084 | 23,631,652 |
| 2024-05-27 | 3.23 | 3.25 | 3.17 | 3.25 | +0.93% | 98,735 | 31,645,924 |
| 2024-05-24 | 3.28 | 3.31 | 3.22 | 3.22 | -3.3% | 141,652 | 46,099,895 |
| 2024-05-23 | 3.37 | 3.43 | 3.33 | 3.33 | -1.48% | 105,255 | 35,521,218 |
| 2024-05-22 | 3.34 | 3.39 | 3.34 | 3.38 | +0.6% | 69,940 | 23,558,171 |
| 2024-05-21 | 3.39 | 3.4 | 3.34 | 3.36 | -0.88% | 83,115 | 27,990,899 |
| 2024-05-20 | 3.42 | 3.45 | 3.37 | 3.39 | -0.88% | 113,489 | 38,692,870 |
| 2024-05-17 | 3.36 | 3.42 | 3.31 | 3.42 | +2.7% | 118,686 | 40,058,028 |
| 2024-05-16 | 3.35 | 3.4 | 3.31 | 3.33 | -0.6% | 107,019 | 35,932,823 |
| 2024-05-15 | 3.38 | 3.4 | 3.35 | 3.35 | -1.47% | 78,372 | 26,419,670 |
| 2024-05-14 | 3.36 | 3.44 | 3.35 | 3.4 | +1.19% | 95,564 | 32,449,244 |
| 2024-05-13 | 3.44 | 3.44 | 3.35 | 3.36 | -2.89% | 111,827 | 37,718,423 |
| 2024-05-10 | 3.47 | 3.52 | 3.4 | 3.46 | 0% | 154,479 | 53,396,770 |
| 2024-05-09 | 3.4 | 3.47 | 3.39 | 3.46 | +1.47% | 125,022 | 43,157,995 |
| 2024-05-08 | 3.48 | 3.49 | 3.4 | 3.41 | -2.01% | 122,951 | 42,198,888 |
| 2024-05-07 | 3.5 | 3.51 | 3.44 | 3.48 | -0.29% | 118,012 | 41,015,729 |
| 2024-05-06 | 3.5 | 3.54 | 3.46 | 3.49 | +0.87% | 144,991 | 50,575,098 |
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：