股票概览
3.44
0%
0
3.44
开盘价
3.45
最高价
3.42
最低价
80,284
成交量
数据更新至: 2024-05-31
技术指标
3.49
MA5 (5日均线)
3.58
MA10 (10日均线)
3.63
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 | 3.44 | 3.45 | 3.42 | 3.44 | 0% | 80,284 | 27,541,233 |
| 2024-05-30 | 3.49 | 3.51 | 3.42 | 3.44 | -1.99% | 137,524 | 47,589,477 |
| 2024-05-29 | 3.5 | 3.52 | 3.48 | 3.51 | +0.29% | 87,966 | 30,825,114 |
| 2024-05-28 | 3.56 | 3.56 | 3.48 | 3.5 | -1.96% | 149,924 | 52,687,384 |
| 2024-05-27 | 3.61 | 3.63 | 3.52 | 3.57 | -0.83% | 172,529 | 61,353,400 |
| 2024-05-24 | 3.62 | 3.66 | 3.6 | 3.6 | -0.83% | 113,683 | 41,211,002 |
| 2024-05-23 | 3.7 | 3.71 | 3.62 | 3.63 | -2.16% | 192,919 | 70,479,515 |
| 2024-05-22 | 3.68 | 3.73 | 3.67 | 3.71 | +0.82% | 187,879 | 69,664,383 |
| 2024-05-21 | 3.65 | 3.69 | 3.64 | 3.68 | +0.27% | 163,064 | 59,813,089 |
| 2024-05-20 | 3.66 | 3.69 | 3.63 | 3.67 | +0.27% | 205,304 | 75,181,011 |
| 2024-05-17 | 3.65 | 3.67 | 3.59 | 3.66 | -1.88% | 272,034 | 98,793,921 |
| 2024-05-16 | 3.66 | 3.76 | 3.66 | 3.73 | +1.63% | 340,901 | 126,642,614 |
| 2024-05-15 | 3.66 | 3.68 | 3.64 | 3.67 | 0% | 117,092 | 42,881,757 |
| 2024-05-14 | 3.66 | 3.68 | 3.66 | 3.67 | 0% | 114,790 | 42,112,846 |
| 2024-05-13 | 3.68 | 3.69 | 3.64 | 3.67 | -0.54% | 125,733 | 46,039,859 |
| 2024-05-10 | 3.72 | 3.72 | 3.66 | 3.69 | 0% | 142,754 | 52,641,255 |
| 2024-05-09 | 3.65 | 3.7 | 3.64 | 3.69 | +0.82% | 141,996 | 52,250,706 |
| 2024-05-08 | 3.72 | 3.72 | 3.65 | 3.66 | -1.61% | 154,980 | 57,060,422 |
| 2024-05-07 | 3.69 | 3.72 | 3.68 | 3.72 | +0.54% | 163,525 | 60,567,337 |
| 2024-05-06 | 3.65 | 3.71 | 3.64 | 3.7 | +1.65% | 233,454 | 85,970,512 |
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：