股票概览
3.29
0%
0
3.29
开盘价
3.33
最高价
3.29
最低价
1,080,389
成交量
数据更新至: 2024-05-31
技术指标
3.33
MA5 (5日均线)
3.38
MA10 (10日均线)
3.46
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 | 3.29 | 3.33 | 3.29 | 3.29 | 0% | 1,080,389 | 357,131,997 |
| 2024-05-30 | 3.32 | 3.33 | 3.26 | 3.29 | -1.5% | 1,761,716 | 579,709,899 |
| 2024-05-29 | 3.32 | 3.37 | 3.31 | 3.34 | +0.3% | 1,234,237 | 412,251,958 |
| 2024-05-28 | 3.37 | 3.38 | 3.32 | 3.33 | -1.48% | 1,442,427 | 481,965,979 |
| 2024-05-27 | 3.35 | 3.39 | 3.32 | 3.38 | +1.5% | 1,688,830 | 566,710,794 |
| 2024-05-24 | 3.36 | 3.39 | 3.32 | 3.33 | -1.48% | 1,731,548 | 580,090,685 |
| 2024-05-23 | 3.45 | 3.47 | 3.36 | 3.38 | -2.59% | 2,523,058 | 860,397,119 |
| 2024-05-22 | 3.48 | 3.51 | 3.45 | 3.47 | -0.86% | 2,034,837 | 708,066,983 |
| 2024-05-21 | 3.5 | 3.55 | 3.48 | 3.5 | -0.57% | 2,052,089 | 719,701,283 |
| 2024-05-20 | 3.45 | 3.59 | 3.43 | 3.52 | +1.15% | 3,617,472 | 1,274,095,636 |
| 2024-05-17 | 3.45 | 3.49 | 3.4 | 3.48 | +0.87% | 3,299,166 | 1,133,261,475 |
| 2024-05-16 | 3.52 | 3.56 | 3.44 | 3.45 | -1.71% | 4,312,956 | 1,506,155,777 |
| 2024-05-15 | 3.83 | 3.88 | 3.46 | 3.51 | -8.36% | 7,435,655 | 2,700,421,746 |
| 2024-05-14 | 3.67 | 3.84 | 3.62 | 3.83 | +2.96% | 6,415,212 | 2,391,573,798 |
| 2024-05-13 | 3.55 | 3.84 | 3.48 | 3.72 | +4.49% | 7,232,076 | 2,629,474,221 |
| 2024-05-10 | 3.43 | 3.56 | 3.41 | 3.56 | +3.49% | 5,693,780 | 1,988,769,989 |
| 2024-05-09 | 3.41 | 3.49 | 3.4 | 3.44 | +1.78% | 4,421,873 | 1,526,338,997 |
| 2024-05-08 | 3.42 | 3.45 | 3.36 | 3.38 | -1.74% | 2,800,509 | 950,323,555 |
| 2024-05-07 | 3.43 | 3.49 | 3.42 | 3.44 | -0.86% | 4,105,736 | 1,416,153,296 |
| 2024-05-06 | 3.55 | 3.58 | 3.43 | 3.47 | -1.14% | 5,795,869 | 2,024,018,316 |
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：