股票概览
3.47
+0.87%
+0.03
3.45
开盘价
3.5
最高价
3.44
最低价
37,366
成交量
数据更新至: 2024-05-31
技术指标
3.50
MA5 (5日均线)
3.57
MA10 (10日均线)
3.55
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 | 3.45 | 3.5 | 3.44 | 3.47 | +0.87% | 37,366 | 12,958,227 |
| 2024-05-30 | 3.46 | 3.5 | 3.44 | 3.44 | -1.43% | 38,545 | 13,344,597 |
| 2024-05-29 | 3.54 | 3.56 | 3.48 | 3.49 | -1.13% | 35,932 | 12,626,467 |
| 2024-05-28 | 3.57 | 3.59 | 3.52 | 3.53 | -1.67% | 42,761 | 15,194,028 |
| 2024-05-27 | 3.59 | 3.63 | 3.55 | 3.59 | -0.28% | 57,697 | 20,622,475 |
| 2024-05-24 | 3.64 | 3.66 | 3.59 | 3.6 | -0.83% | 44,473 | 16,140,995 |
| 2024-05-23 | 3.69 | 3.69 | 3.62 | 3.63 | -1.89% | 60,785 | 22,162,170 |
| 2024-05-22 | 3.68 | 3.72 | 3.66 | 3.7 | +1.09% | 63,463 | 23,440,985 |
| 2024-05-21 | 3.61 | 3.69 | 3.6 | 3.66 | +0.83% | 86,160 | 31,431,679 |
| 2024-05-20 | 3.63 | 3.67 | 3.61 | 3.63 | +0.55% | 72,281 | 26,271,717 |
| 2024-05-17 | 3.56 | 3.61 | 3.53 | 3.61 | +1.4% | 76,477 | 27,327,606 |
| 2024-05-16 | 3.5 | 3.6 | 3.5 | 3.56 | +1.42% | 89,398 | 31,862,754 |
| 2024-05-15 | 3.5 | 3.55 | 3.48 | 3.51 | 0% | 49,534 | 17,454,851 |
| 2024-05-14 | 3.5 | 3.54 | 3.48 | 3.51 | +0.57% | 52,991 | 18,611,767 |
| 2024-05-13 | 3.51 | 3.52 | 3.46 | 3.49 | -0.85% | 60,520 | 21,142,087 |
| 2024-05-10 | 3.52 | 3.54 | 3.46 | 3.52 | +0.28% | 54,441 | 19,113,090 |
| 2024-05-09 | 3.47 | 3.52 | 3.46 | 3.51 | +1.45% | 62,802 | 21,947,629 |
| 2024-05-08 | 3.54 | 3.56 | 3.45 | 3.46 | -2.26% | 78,498 | 27,451,128 |
| 2024-05-07 | 3.56 | 3.57 | 3.52 | 3.54 | -0.28% | 50,664 | 17,940,709 |
| 2024-05-06 | 3.56 | 3.58 | 3.53 | 3.55 | +1.43% | 66,623 | 23,676,212 |
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：