股票概览
3.3
+1.23%
+0.04
3.27
开盘价
3.32
最高价
3.24
最低价
56,147
成交量
数据更新至: 2024-05-31
技术指标
3.31
MA5 (5日均线)
3.40
MA10 (10日均线)
3.51
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 | 3.27 | 3.32 | 3.24 | 3.3 | +1.23% | 56,147 | 18,481,224 |
| 2024-05-30 | 3.29 | 3.35 | 3.26 | 3.26 | -0.91% | 46,272 | 15,226,284 |
| 2024-05-29 | 3.3 | 3.37 | 3.27 | 3.29 | -0.3% | 63,643 | 21,060,625 |
| 2024-05-28 | 3.42 | 3.42 | 3.28 | 3.3 | -3.51% | 80,181 | 26,684,653 |
| 2024-05-27 | 3.39 | 3.44 | 3.33 | 3.42 | +0.88% | 61,715 | 20,810,439 |
| 2024-05-24 | 3.47 | 3.47 | 3.38 | 3.39 | -0.88% | 55,025 | 18,805,871 |
| 2024-05-23 | 3.5 | 3.52 | 3.41 | 3.42 | -3.39% | 80,703 | 27,823,074 |
| 2024-05-22 | 3.56 | 3.59 | 3.52 | 3.54 | +0.28% | 70,233 | 24,885,969 |
| 2024-05-21 | 3.63 | 3.63 | 3.5 | 3.53 | -1.67% | 80,718 | 28,520,408 |
| 2024-05-20 | 3.67 | 3.7 | 3.58 | 3.59 | -2.45% | 100,019 | 36,241,285 |
| 2024-05-17 | 3.6 | 3.69 | 3.56 | 3.68 | +2.22% | 90,967 | 33,048,508 |
| 2024-05-16 | 3.55 | 3.61 | 3.52 | 3.6 | +1.98% | 82,736 | 29,621,790 |
| 2024-05-15 | 3.52 | 3.59 | 3.47 | 3.53 | +0.57% | 87,249 | 30,912,719 |
| 2024-05-14 | 3.55 | 3.57 | 3.48 | 3.51 | +0.57% | 66,755 | 23,425,075 |
| 2024-05-13 | 3.59 | 3.6 | 3.41 | 3.49 | -2.79% | 100,236 | 35,114,598 |
| 2024-05-10 | 3.73 | 3.75 | 3.58 | 3.59 | -2.71% | 105,968 | 38,546,662 |
| 2024-05-09 | 3.65 | 3.71 | 3.62 | 3.69 | +1.1% | 81,609 | 30,049,476 |
| 2024-05-08 | 3.66 | 3.71 | 3.6 | 3.65 | -0.27% | 115,224 | 42,211,094 |
| 2024-05-07 | 3.68 | 3.71 | 3.6 | 3.66 | -0.27% | 87,510 | 31,876,426 |
| 2024-05-06 | 3.57 | 3.69 | 3.57 | 3.67 | +3.09% | 125,601 | 45,783,522 |
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：