股票概览
3.35
-0.3%
-0.01
3.37
开盘价
3.4
最高价
3.31
最低价
303,048
成交量
数据更新至: 2024-05-31
技术指标
3.43
MA5 (5日均线)
3.41
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 | 3.37 | 3.4 | 3.31 | 3.35 | -0.3% | 303,048 | 101,731,889 |
| 2024-05-30 | 3.49 | 3.52 | 3.35 | 3.36 | -3.72% | 416,314 | 141,870,820 |
| 2024-05-29 | 3.48 | 3.52 | 3.4 | 3.49 | +0.29% | 386,040 | 134,196,397 |
| 2024-05-28 | 3.46 | 3.53 | 3.44 | 3.48 | +0.29% | 450,636 | 157,323,588 |
| 2024-05-27 | 3.42 | 3.47 | 3.39 | 3.47 | +2.06% | 398,685 | 137,299,581 |
| 2024-05-24 | 3.31 | 3.44 | 3.3 | 3.4 | +2.72% | 509,861 | 173,346,897 |
| 2024-05-23 | 3.39 | 3.39 | 3.3 | 3.31 | -2.07% | 302,919 | 100,908,697 |
| 2024-05-22 | 3.38 | 3.42 | 3.37 | 3.38 | -0.29% | 217,579 | 73,750,662 |
| 2024-05-21 | 3.44 | 3.45 | 3.35 | 3.39 | -1.45% | 303,004 | 102,895,003 |
| 2024-05-20 | 3.37 | 3.45 | 3.35 | 3.44 | +2.08% | 346,667 | 118,544,292 |
| 2024-05-17 | 3.35 | 3.4 | 3.33 | 3.37 | +0.6% | 260,135 | 87,448,474 |
| 2024-05-16 | 3.42 | 3.43 | 3.33 | 3.35 | -2.05% | 407,706 | 137,455,308 |
| 2024-05-15 | 3.52 | 3.54 | 3.4 | 3.42 | -2.84% | 297,481 | 102,875,752 |
| 2024-05-14 | 3.5 | 3.56 | 3.47 | 3.52 | 0% | 363,374 | 127,831,567 |
| 2024-05-13 | 3.5 | 3.54 | 3.43 | 3.52 | +1.44% | 395,379 | 138,140,833 |
| 2024-05-10 | 3.42 | 3.48 | 3.4 | 3.47 | +1.46% | 413,750 | 142,655,473 |
| 2024-05-09 | 3.37 | 3.44 | 3.36 | 3.42 | +1.18% | 277,759 | 94,770,400 |
| 2024-05-08 | 3.41 | 3.46 | 3.38 | 3.38 | -0.88% | 286,216 | 97,678,966 |
| 2024-05-07 | 3.5 | 3.51 | 3.37 | 3.41 | -2.85% | 400,668 | 137,090,404 |
| 2024-05-06 | 3.44 | 3.52 | 3.39 | 3.51 | +2.93% | 424,230 | 147,261,017 |
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：