股票概览
3.26
-1.21%
-0.04
3.33
开盘价
3.34
最高价
3.22
最低价
45,226
成交量
数据更新至: 2024-05-31
技术指标
3.36
MA5 (5日均线)
3.46
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 | 3.33 | 3.34 | 3.22 | 3.26 | -1.21% | 45,226 | 14,804,789 |
| 2024-05-30 | 3.38 | 3.41 | 3.27 | 3.3 | -3.23% | 57,676 | 19,145,710 |
| 2024-05-29 | 3.38 | 3.48 | 3.34 | 3.41 | +0.89% | 39,563 | 13,555,332 |
| 2024-05-28 | 3.49 | 3.5 | 3.36 | 3.38 | -2.31% | 42,985 | 14,662,439 |
| 2024-05-27 | 3.45 | 3.51 | 3.36 | 3.46 | +0.29% | 48,683 | 16,654,004 |
| 2024-05-24 | 3.5 | 3.57 | 3.43 | 3.45 | -1.43% | 41,056 | 14,349,762 |
| 2024-05-23 | 3.62 | 3.62 | 3.48 | 3.5 | -3.31% | 53,343 | 18,834,213 |
| 2024-05-22 | 3.57 | 3.64 | 3.53 | 3.62 | +1.97% | 55,119 | 19,791,275 |
| 2024-05-21 | 3.63 | 3.65 | 3.52 | 3.55 | -2.2% | 49,435 | 17,594,891 |
| 2024-05-20 | 3.66 | 3.74 | 3.61 | 3.63 | -1.36% | 71,861 | 26,379,462 |
| 2024-05-17 | 3.6 | 3.72 | 3.59 | 3.68 | +2.22% | 70,065 | 25,517,587 |
| 2024-05-16 | 3.6 | 3.66 | 3.54 | 3.6 | -0.28% | 105,711 | 38,157,514 |
| 2024-05-15 | 3.48 | 3.68 | 3.46 | 3.61 | +3.44% | 90,870 | 32,616,821 |
| 2024-05-14 | 3.32 | 3.5 | 3.32 | 3.49 | +5.12% | 71,702 | 24,583,013 |
| 2024-05-13 | 3.45 | 3.46 | 3.3 | 3.32 | -4.32% | 67,029 | 22,449,156 |
| 2024-05-10 | 3.57 | 3.64 | 3.44 | 3.47 | -2.8% | 72,255 | 25,285,325 |
| 2024-05-09 | 3.52 | 3.6 | 3.51 | 3.57 | +1.71% | 58,097 | 20,768,214 |
| 2024-05-08 | 3.64 | 3.65 | 3.49 | 3.51 | -2.5% | 81,189 | 28,850,575 |
| 2024-05-07 | 3.57 | 3.61 | 3.5 | 3.6 | +0.84% | 81,792 | 29,107,548 |
| 2024-05-06 | 3.49 | 3.58 | 3.44 | 3.57 | +3.78% | 129,352 | 45,351,897 |
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：