股票概览
3.25
-1.22%
-0.04
3.28
开盘价
3.28
最高价
3.23
最低价
86,381
成交量
数据更新至: 2024-05-31
技术指标
3.28
MA5 (5日均线)
3.34
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 | 3.28 | 3.28 | 3.23 | 3.25 | -1.22% | 86,381 | 28,136,346 |
| 2024-05-30 | 3.28 | 3.38 | 3.25 | 3.29 | +0.61% | 116,999 | 38,845,182 |
| 2024-05-29 | 3.24 | 3.32 | 3.24 | 3.27 | +0.31% | 57,130 | 18,765,117 |
| 2024-05-28 | 3.31 | 3.31 | 3.26 | 3.26 | -1.51% | 55,242 | 18,125,487 |
| 2024-05-27 | 3.34 | 3.36 | 3.24 | 3.31 | -0.3% | 66,055 | 21,735,515 |
| 2024-05-24 | 3.35 | 3.4 | 3.32 | 3.32 | -0.6% | 76,754 | 25,739,936 |
| 2024-05-23 | 3.46 | 3.46 | 3.33 | 3.34 | -3.47% | 85,259 | 28,741,403 |
| 2024-05-22 | 3.43 | 3.49 | 3.42 | 3.46 | +0.58% | 56,622 | 19,614,280 |
| 2024-05-21 | 3.5 | 3.5 | 3.42 | 3.44 | -1.15% | 71,250 | 24,584,232 |
| 2024-05-20 | 3.52 | 3.55 | 3.48 | 3.48 | -1.42% | 85,795 | 30,047,922 |
| 2024-05-17 | 3.53 | 3.54 | 3.47 | 3.53 | 0% | 77,761 | 27,200,610 |
| 2024-05-16 | 3.43 | 3.55 | 3.43 | 3.53 | +2.62% | 124,120 | 43,501,551 |
| 2024-05-15 | 3.44 | 3.49 | 3.4 | 3.44 | +0.29% | 112,254 | 38,687,048 |
| 2024-05-14 | 3.38 | 3.44 | 3.38 | 3.43 | +1.78% | 79,210 | 27,062,445 |
| 2024-05-13 | 3.43 | 3.43 | 3.35 | 3.37 | -1.75% | 87,909 | 29,728,841 |
| 2024-05-10 | 3.49 | 3.49 | 3.4 | 3.43 | -1.15% | 74,996 | 25,743,236 |
| 2024-05-09 | 3.41 | 3.5 | 3.41 | 3.47 | +2.06% | 67,806 | 23,456,544 |
| 2024-05-08 | 3.48 | 3.48 | 3.4 | 3.4 | -2.58% | 74,864 | 25,628,173 |
| 2024-05-07 | 3.48 | 3.51 | 3.43 | 3.49 | +0.87% | 85,684 | 29,815,998 |
| 2024-05-06 | 3.44 | 3.49 | 3.43 | 3.46 | +1.47% | 89,205 | 30,889,135 |
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：