股票概览
3.33
+0.3%
+0.01
3.33
开盘价
3.36
最高价
3.3
最低价
41,558
成交量
数据更新至: 2024-05-31
技术指标
3.37
MA5 (5日均线)
3.48
MA10 (10日均线)
3.49
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 | 3.33 | 3.36 | 3.3 | 3.33 | +0.3% | 41,558 | 13,832,715 |
| 2024-05-30 | 3.44 | 3.45 | 3.3 | 3.32 | -2.35% | 62,612 | 20,958,717 |
| 2024-05-29 | 3.38 | 3.53 | 3.35 | 3.4 | +0.89% | 60,502 | 20,830,775 |
| 2024-05-28 | 3.5 | 3.5 | 3.36 | 3.37 | -2.32% | 58,181 | 19,746,223 |
| 2024-05-27 | 3.49 | 3.53 | 3.39 | 3.45 | -0.86% | 54,257 | 18,607,198 |
| 2024-05-24 | 3.52 | 3.56 | 3.48 | 3.48 | -1.42% | 51,224 | 18,012,078 |
| 2024-05-23 | 3.63 | 3.64 | 3.48 | 3.53 | -2.75% | 82,400 | 29,180,996 |
| 2024-05-22 | 3.61 | 3.69 | 3.59 | 3.63 | +0.83% | 69,640 | 25,355,708 |
| 2024-05-21 | 3.67 | 3.71 | 3.58 | 3.6 | -1.64% | 68,363 | 24,860,177 |
| 2024-05-20 | 3.7 | 3.72 | 3.63 | 3.66 | -0.81% | 93,435 | 34,335,779 |
| 2024-05-17 | 3.62 | 3.69 | 3.56 | 3.69 | +2.5% | 113,157 | 41,017,083 |
| 2024-05-16 | 3.48 | 3.67 | 3.48 | 3.6 | +3.75% | 130,362 | 46,765,269 |
| 2024-05-15 | 3.46 | 3.51 | 3.4 | 3.47 | +0.58% | 59,821 | 20,815,304 |
| 2024-05-14 | 3.38 | 3.47 | 3.35 | 3.45 | +2.37% | 54,347 | 18,665,831 |
| 2024-05-13 | 3.43 | 3.45 | 3.36 | 3.37 | -2.88% | 58,433 | 19,877,753 |
| 2024-05-10 | 3.51 | 3.52 | 3.43 | 3.47 | -0.57% | 48,837 | 16,952,492 |
| 2024-05-09 | 3.45 | 3.51 | 3.44 | 3.49 | +1.75% | 52,075 | 18,174,092 |
| 2024-05-08 | 3.5 | 3.5 | 3.42 | 3.43 | -2.28% | 52,236 | 18,069,661 |
| 2024-05-07 | 3.46 | 3.51 | 3.42 | 3.51 | +1.45% | 68,220 | 23,718,782 |
| 2024-05-06 | 3.48 | 3.54 | 3.44 | 3.46 | +1.47% | 62,002 | 21,507,204 |
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：