股票概览
3.3
+0.3%
+0.01
3.3
开盘价
3.31
最高价
3.27
最低价
32,980
成交量
数据更新至: 2024-05-31
技术指标
3.31
MA5 (5日均线)
3.37
MA10 (10日均线)
3.44
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 | 3.31 | 3.27 | 3.3 | +0.3% | 32,980 | 10,867,708 |
| 2024-05-30 | 3.29 | 3.33 | 3.27 | 3.29 | -0.3% | 37,698 | 12,425,640 |
| 2024-05-29 | 3.3 | 3.33 | 3.28 | 3.3 | -0.3% | 24,920 | 8,233,798 |
| 2024-05-28 | 3.36 | 3.36 | 3.29 | 3.31 | -1.19% | 44,626 | 14,826,476 |
| 2024-05-27 | 3.36 | 3.36 | 3.3 | 3.35 | +0.3% | 45,519 | 15,136,333 |
| 2024-05-24 | 3.36 | 3.39 | 3.33 | 3.34 | -0.6% | 37,002 | 12,437,829 |
| 2024-05-23 | 3.47 | 3.47 | 3.34 | 3.36 | -3.17% | 62,944 | 21,324,980 |
| 2024-05-22 | 3.46 | 3.49 | 3.43 | 3.47 | +0.29% | 46,832 | 16,220,623 |
| 2024-05-21 | 3.53 | 3.53 | 3.44 | 3.46 | -1.98% | 44,158 | 15,328,182 |
| 2024-05-20 | 3.52 | 3.55 | 3.51 | 3.53 | +0.28% | 42,086 | 14,870,769 |
| 2024-05-17 | 3.47 | 3.52 | 3.46 | 3.52 | +0.86% | 36,000 | 12,578,331 |
| 2024-05-16 | 3.46 | 3.52 | 3.45 | 3.49 | +0.87% | 33,854 | 11,834,795 |
| 2024-05-15 | 3.48 | 3.52 | 3.43 | 3.46 | -0.86% | 41,062 | 14,294,905 |
| 2024-05-14 | 3.44 | 3.5 | 3.42 | 3.49 | +2.05% | 43,443 | 15,071,705 |
| 2024-05-13 | 3.48 | 3.5 | 3.4 | 3.42 | -2.29% | 69,426 | 23,952,835 |
| 2024-05-10 | 3.54 | 3.56 | 3.47 | 3.5 | -1.13% | 58,454 | 20,468,281 |
| 2024-05-09 | 3.49 | 3.59 | 3.49 | 3.54 | +0.28% | 70,850 | 25,088,172 |
| 2024-05-08 | 3.56 | 3.76 | 3.52 | 3.53 | -1.12% | 90,263 | 32,442,529 |
| 2024-05-07 | 3.59 | 3.6 | 3.53 | 3.57 | -0.56% | 45,509 | 16,179,348 |
| 2024-05-06 | 3.59 | 3.64 | 3.53 | 3.59 | +0.84% | 111,442 | 39,848,842 |
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：