股票概览
3.33
0%
0
3.37
开盘价
3.39
最高价
3.33
最低价
80,297
成交量
数据更新至: 2024-05-31
技术指标
3.38
MA5 (5日均线)
3.44
MA10 (10日均线)
3.50
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 | 3.39 | 3.33 | 3.33 | 0% | 80,297 | 26,875,657 |
| 2024-05-30 | 3.39 | 3.43 | 3.32 | 3.33 | -2.92% | 128,603 | 43,221,227 |
| 2024-05-29 | 3.38 | 3.47 | 3.36 | 3.43 | +1.18% | 111,674 | 38,295,774 |
| 2024-05-28 | 3.39 | 3.45 | 3.37 | 3.39 | -0.59% | 107,228 | 36,545,865 |
| 2024-05-27 | 3.4 | 3.46 | 3.37 | 3.41 | 0% | 133,139 | 45,297,258 |
| 2024-05-24 | 3.42 | 3.52 | 3.41 | 3.41 | +0.29% | 137,071 | 47,384,611 |
| 2024-05-23 | 3.55 | 3.55 | 3.39 | 3.4 | -4.23% | 164,437 | 56,415,117 |
| 2024-05-22 | 3.56 | 3.6 | 3.54 | 3.55 | -0.28% | 73,398 | 26,162,946 |
| 2024-05-21 | 3.62 | 3.63 | 3.54 | 3.56 | -1.66% | 130,255 | 46,516,865 |
| 2024-05-20 | 3.54 | 3.65 | 3.53 | 3.62 | +2.26% | 150,350 | 54,255,095 |
| 2024-05-17 | 3.53 | 3.56 | 3.49 | 3.54 | +0.85% | 92,306 | 32,471,593 |
| 2024-05-16 | 3.51 | 3.58 | 3.5 | 3.51 | 0% | 100,038 | 35,344,202 |
| 2024-05-15 | 3.54 | 3.56 | 3.5 | 3.51 | -0.85% | 86,087 | 30,382,065 |
| 2024-05-14 | 3.54 | 3.58 | 3.53 | 3.54 | 0% | 92,447 | 32,824,670 |
| 2024-05-13 | 3.6 | 3.61 | 3.51 | 3.54 | -1.67% | 104,441 | 37,076,206 |
| 2024-05-10 | 3.63 | 3.65 | 3.57 | 3.6 | -0.83% | 82,251 | 29,581,692 |
| 2024-05-09 | 3.58 | 3.66 | 3.56 | 3.63 | +1.4% | 119,674 | 43,492,768 |
| 2024-05-08 | 3.59 | 3.64 | 3.57 | 3.58 | -0.56% | 139,679 | 50,389,127 |
| 2024-05-07 | 3.63 | 3.64 | 3.54 | 3.6 | 0% | 112,338 | 40,134,396 |
| 2024-05-06 | 3.56 | 3.62 | 3.54 | 3.6 | +2.56% | 153,202 | 54,944,349 |
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：