股票概览
3.42
+0.88%
+0.03
3.4
开盘价
3.44
最高价
3.39
最低价
298,548
成交量
数据更新至: 2024-05-31
技术指标
3.42
MA5 (5日均线)
3.50
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 | 3.4 | 3.44 | 3.39 | 3.42 | +0.88% | 298,548 | 102,078,958 |
| 2024-05-30 | 3.42 | 3.44 | 3.38 | 3.39 | -0.88% | 243,019 | 82,685,812 |
| 2024-05-29 | 3.43 | 3.46 | 3.41 | 3.42 | -0.29% | 224,593 | 77,056,057 |
| 2024-05-28 | 3.46 | 3.49 | 3.42 | 3.43 | -0.87% | 256,194 | 88,593,335 |
| 2024-05-27 | 3.47 | 3.48 | 3.42 | 3.46 | +0.29% | 277,031 | 95,323,083 |
| 2024-05-24 | 3.49 | 3.53 | 3.45 | 3.45 | -1.71% | 291,061 | 101,405,553 |
| 2024-05-23 | 3.62 | 3.62 | 3.5 | 3.51 | -3.04% | 412,786 | 146,134,625 |
| 2024-05-22 | 3.61 | 3.66 | 3.61 | 3.62 | +0.28% | 407,748 | 148,296,727 |
| 2024-05-21 | 3.62 | 3.66 | 3.6 | 3.61 | -1.1% | 309,205 | 112,120,104 |
| 2024-05-20 | 3.62 | 3.69 | 3.6 | 3.65 | +0.27% | 665,526 | 242,822,083 |
| 2024-05-17 | 3.52 | 3.65 | 3.5 | 3.64 | +3.7% | 708,776 | 252,996,448 |
| 2024-05-16 | 3.51 | 3.56 | 3.5 | 3.51 | +0.29% | 321,054 | 113,311,672 |
| 2024-05-15 | 3.53 | 3.56 | 3.5 | 3.5 | -1.13% | 316,788 | 111,862,954 |
| 2024-05-14 | 3.52 | 3.57 | 3.5 | 3.54 | +0.85% | 335,802 | 118,864,308 |
| 2024-05-13 | 3.49 | 3.52 | 3.45 | 3.51 | 0% | 301,764 | 105,467,895 |
| 2024-05-10 | 3.47 | 3.53 | 3.43 | 3.51 | +1.15% | 355,287 | 123,773,687 |
| 2024-05-09 | 3.45 | 3.48 | 3.44 | 3.47 | +0.87% | 230,652 | 79,919,014 |
| 2024-05-08 | 3.52 | 3.52 | 3.43 | 3.44 | -2.27% | 320,518 | 111,123,665 |
| 2024-05-07 | 3.51 | 3.53 | 3.48 | 3.52 | +0.28% | 305,567 | 107,009,764 |
| 2024-05-06 | 3.53 | 3.56 | 3.5 | 3.51 | +0.29% | 308,878 | 108,796,975 |
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：