股票概览
3.46
+0.87%
+0.03
3.44
开盘价
3.49
最高价
3.42
最低价
64,920
成交量
数据更新至: 2024-05-31
技术指标
3.50
MA5 (5日均线)
3.60
MA10 (10日均线)
3.67
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 | 3.44 | 3.49 | 3.42 | 3.46 | +0.87% | 64,920 | 22,350,300 |
| 2024-05-30 | 3.47 | 3.5 | 3.42 | 3.43 | -0.87% | 75,552 | 26,090,946 |
| 2024-05-29 | 3.51 | 3.56 | 3.45 | 3.46 | -2.26% | 71,972 | 25,196,694 |
| 2024-05-28 | 3.62 | 3.63 | 3.54 | 3.54 | -1.94% | 61,707 | 22,025,307 |
| 2024-05-27 | 3.6 | 3.62 | 3.52 | 3.61 | 0% | 84,181 | 30,014,932 |
| 2024-05-24 | 3.65 | 3.68 | 3.59 | 3.61 | -1.1% | 81,989 | 29,765,035 |
| 2024-05-23 | 3.77 | 3.77 | 3.64 | 3.65 | -3.44% | 128,565 | 47,462,088 |
| 2024-05-22 | 3.71 | 3.8 | 3.7 | 3.78 | +1.61% | 127,869 | 48,245,454 |
| 2024-05-21 | 3.79 | 3.79 | 3.7 | 3.72 | -1.59% | 108,185 | 40,370,323 |
| 2024-05-20 | 3.82 | 3.83 | 3.76 | 3.78 | -1.56% | 140,120 | 53,044,096 |
| 2024-05-17 | 3.83 | 3.84 | 3.74 | 3.84 | +0.26% | 187,134 | 70,931,107 |
| 2024-05-16 | 3.68 | 3.84 | 3.67 | 3.83 | +4.08% | 250,593 | 95,083,472 |
| 2024-05-15 | 3.65 | 3.72 | 3.62 | 3.68 | +0.55% | 107,655 | 39,656,456 |
| 2024-05-14 | 3.62 | 3.68 | 3.62 | 3.66 | +1.1% | 73,129 | 26,705,862 |
| 2024-05-13 | 3.71 | 3.71 | 3.62 | 3.62 | -2.69% | 102,286 | 37,310,896 |
| 2024-05-10 | 3.75 | 3.76 | 3.67 | 3.72 | -0.53% | 105,708 | 39,231,576 |
| 2024-05-09 | 3.64 | 3.79 | 3.64 | 3.74 | +1.91% | 144,338 | 53,891,608 |
| 2024-05-08 | 3.76 | 3.76 | 3.67 | 3.67 | -2.65% | 136,117 | 50,353,969 |
| 2024-05-07 | 3.75 | 3.81 | 3.73 | 3.77 | +0.27% | 166,656 | 62,725,980 |
| 2024-05-06 | 3.72 | 3.77 | 3.71 | 3.76 | +1.35% | 177,841 | 66,575,804 |
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：