股票概览
3.28
-1.2%
-0.04
3.3
开盘价
3.32
最高价
3.26
最低价
333,425
成交量
数据更新至: 2024-05-31
技术指标
3.35
MA5 (5日均线)
3.39
MA10 (10日均线)
3.42
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 | 3.3 | 3.32 | 3.26 | 3.28 | -1.2% | 333,425 | 109,565,998 |
| 2024-05-30 | 3.35 | 3.37 | 3.3 | 3.32 | -1.19% | 324,871 | 108,138,189 |
| 2024-05-29 | 3.37 | 3.4 | 3.35 | 3.36 | -0.3% | 229,545 | 77,444,105 |
| 2024-05-28 | 3.39 | 3.42 | 3.35 | 3.37 | -0.88% | 275,206 | 93,391,038 |
| 2024-05-27 | 3.36 | 3.42 | 3.36 | 3.4 | +1.19% | 305,499 | 103,584,439 |
| 2024-05-24 | 3.34 | 3.4 | 3.34 | 3.36 | +0.3% | 282,333 | 95,348,619 |
| 2024-05-23 | 3.44 | 3.44 | 3.33 | 3.35 | -2.62% | 474,265 | 159,908,415 |
| 2024-05-22 | 3.48 | 3.5 | 3.43 | 3.44 | -1.15% | 424,427 | 146,819,728 |
| 2024-05-21 | 3.53 | 3.55 | 3.46 | 3.48 | -1.97% | 451,351 | 157,480,927 |
| 2024-05-20 | 3.48 | 3.59 | 3.47 | 3.55 | +2.6% | 731,026 | 257,529,502 |
| 2024-05-17 | 3.45 | 3.48 | 3.41 | 3.46 | +0.29% | 393,115 | 135,301,673 |
| 2024-05-16 | 3.46 | 3.49 | 3.43 | 3.45 | -0.58% | 354,093 | 122,550,404 |
| 2024-05-15 | 3.51 | 3.54 | 3.46 | 3.47 | -1.14% | 363,192 | 126,750,484 |
| 2024-05-14 | 3.49 | 3.54 | 3.46 | 3.51 | +1.15% | 492,293 | 172,485,076 |
| 2024-05-13 | 3.42 | 3.56 | 3.38 | 3.47 | +1.17% | 679,599 | 235,841,358 |
| 2024-05-10 | 3.42 | 3.47 | 3.41 | 3.43 | +0.59% | 469,242 | 161,205,365 |
| 2024-05-09 | 3.33 | 3.43 | 3.32 | 3.41 | +2.4% | 570,500 | 193,936,657 |
| 2024-05-08 | 3.39 | 3.41 | 3.31 | 3.33 | -2.35% | 487,420 | 163,708,993 |
| 2024-05-07 | 3.44 | 3.46 | 3.39 | 3.41 | -1.16% | 432,105 | 147,659,297 |
| 2024-05-06 | 3.37 | 3.45 | 3.36 | 3.45 | +2.07% | 661,323 | 225,401,622 |
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：