股票概览
3.39
+0.59%
+0.02
3.37
开盘价
3.4
最高价
3.35
最低价
197,242
成交量
数据更新至: 2024-05-31
技术指标
3.39
MA5 (5日均线)
3.39
MA10 (10日均线)
3.40
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 | 3.37 | 3.4 | 3.35 | 3.39 | +0.59% | 197,242 | 66,592,860 |
| 2024-05-30 | 3.37 | 3.4 | 3.36 | 3.37 | -0.3% | 187,974 | 63,509,108 |
| 2024-05-29 | 3.4 | 3.41 | 3.37 | 3.38 | -0.29% | 141,227 | 47,894,082 |
| 2024-05-28 | 3.42 | 3.42 | 3.39 | 3.39 | -0.59% | 148,648 | 50,550,920 |
| 2024-05-27 | 3.38 | 3.41 | 3.38 | 3.41 | +1.19% | 148,316 | 50,414,135 |
| 2024-05-24 | 3.35 | 3.41 | 3.34 | 3.37 | +0.3% | 226,111 | 76,589,085 |
| 2024-05-23 | 3.4 | 3.4 | 3.34 | 3.36 | -1.18% | 277,032 | 93,296,699 |
| 2024-05-22 | 3.4 | 3.43 | 3.39 | 3.4 | 0% | 167,496 | 57,125,214 |
| 2024-05-21 | 3.42 | 3.44 | 3.39 | 3.4 | -0.87% | 198,802 | 67,821,304 |
| 2024-05-20 | 3.39 | 3.43 | 3.38 | 3.43 | +1.18% | 265,313 | 90,552,729 |
| 2024-05-17 | 3.39 | 3.4 | 3.36 | 3.39 | 0% | 213,025 | 71,853,307 |
| 2024-05-16 | 3.41 | 3.43 | 3.38 | 3.39 | -0.29% | 195,574 | 66,471,948 |
| 2024-05-15 | 3.45 | 3.45 | 3.4 | 3.4 | -1.16% | 177,650 | 60,665,518 |
| 2024-05-14 | 3.45 | 3.47 | 3.43 | 3.44 | 0% | 225,711 | 77,815,425 |
| 2024-05-13 | 3.42 | 3.46 | 3.39 | 3.44 | +0.29% | 250,246 | 85,809,138 |
| 2024-05-10 | 3.42 | 3.45 | 3.4 | 3.43 | +0.59% | 245,603 | 84,238,460 |
| 2024-05-09 | 3.37 | 3.43 | 3.37 | 3.41 | +0.89% | 245,808 | 83,717,967 |
| 2024-05-08 | 3.38 | 3.41 | 3.37 | 3.38 | -0.29% | 168,410 | 57,082,315 |
| 2024-05-07 | 3.42 | 3.43 | 3.37 | 3.39 | -0.88% | 225,689 | 76,559,348 |
| 2024-05-06 | 3.38 | 3.43 | 3.36 | 3.42 | +1.18% | 306,031 | 103,956,306 |
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：