股票概览
3.28
+0.31%
+0.01
3.27
开盘价
3.29
最高价
3.25
最低价
37,746
成交量
数据更新至: 2024-05-31
技术指标
3.31
MA5 (5日均线)
3.36
MA10 (10日均线)
3.39
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 | 3.27 | 3.29 | 3.25 | 3.28 | +0.31% | 37,746 | 12,345,703 |
| 2024-05-30 | 3.29 | 3.32 | 3.26 | 3.27 | -0.91% | 38,793 | 12,734,490 |
| 2024-05-29 | 3.29 | 3.34 | 3.28 | 3.3 | 0% | 37,856 | 12,531,605 |
| 2024-05-28 | 3.36 | 3.37 | 3.29 | 3.3 | -2.37% | 40,460 | 13,453,594 |
| 2024-05-27 | 3.37 | 3.4 | 3.33 | 3.38 | +0.9% | 39,745 | 13,343,787 |
| 2024-05-24 | 3.36 | 3.39 | 3.32 | 3.35 | +0.3% | 52,649 | 17,711,834 |
| 2024-05-23 | 3.44 | 3.47 | 3.33 | 3.34 | -3.19% | 53,100 | 17,884,801 |
| 2024-05-22 | 3.42 | 3.49 | 3.42 | 3.45 | +0.58% | 55,865 | 19,282,004 |
| 2024-05-21 | 3.46 | 3.46 | 3.41 | 3.43 | -0.87% | 47,566 | 16,328,396 |
| 2024-05-20 | 3.5 | 3.52 | 3.45 | 3.46 | -1.14% | 64,845 | 22,594,185 |
| 2024-05-17 | 3.47 | 3.51 | 3.43 | 3.5 | +1.16% | 68,534 | 23,837,790 |
| 2024-05-16 | 3.43 | 3.5 | 3.43 | 3.46 | +1.47% | 64,816 | 22,471,381 |
| 2024-05-15 | 3.42 | 3.45 | 3.38 | 3.41 | -0.29% | 44,453 | 15,205,286 |
| 2024-05-14 | 3.36 | 3.44 | 3.36 | 3.42 | +1.79% | 69,122 | 23,564,118 |
| 2024-05-13 | 3.43 | 3.43 | 3.3 | 3.36 | -1.75% | 49,529 | 16,688,262 |
| 2024-05-10 | 3.42 | 3.45 | 3.39 | 3.42 | -0.29% | 47,309 | 16,173,563 |
| 2024-05-09 | 3.41 | 3.44 | 3.39 | 3.43 | +1.18% | 38,095 | 13,047,374 |
| 2024-05-08 | 3.42 | 3.46 | 3.39 | 3.39 | -2.02% | 52,202 | 17,847,333 |
| 2024-05-07 | 3.44 | 3.48 | 3.4 | 3.46 | +0.87% | 62,296 | 21,368,500 |
| 2024-05-06 | 3.43 | 3.46 | 3.4 | 3.43 | +1.18% | 72,839 | 25,000,927 |
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：