股票概览
3.28
+2.82%
+0.09
3.25
开盘价
3.31
最高价
3.18
最低价
59,925
成交量
数据更新至: 2024-05-31
技术指标
3.25
MA5 (5日均线)
3.36
MA10 (10日均线)
3.44
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 | 3.25 | 3.31 | 3.18 | 3.28 | +2.82% | 59,925 | 19,500,428 |
| 2024-05-30 | 3.17 | 3.22 | 3.15 | 3.19 | -0.31% | 51,468 | 16,436,642 |
| 2024-05-29 | 3.27 | 3.32 | 3.18 | 3.2 | -1.84% | 66,295 | 21,499,638 |
| 2024-05-28 | 3.32 | 3.34 | 3.26 | 3.26 | -2.1% | 57,946 | 19,105,687 |
| 2024-05-27 | 3.39 | 3.41 | 3.26 | 3.33 | -1.77% | 69,957 | 23,106,785 |
| 2024-05-24 | 3.4 | 3.46 | 3.37 | 3.39 | -1.17% | 45,193 | 15,415,521 |
| 2024-05-23 | 3.49 | 3.54 | 3.41 | 3.43 | -2.56% | 55,095 | 19,090,367 |
| 2024-05-22 | 3.47 | 3.53 | 3.45 | 3.52 | +1.15% | 50,775 | 17,808,703 |
| 2024-05-21 | 3.57 | 3.57 | 3.46 | 3.48 | -1.97% | 57,044 | 19,970,143 |
| 2024-05-20 | 3.59 | 3.63 | 3.53 | 3.55 | -1.39% | 88,746 | 31,666,082 |
| 2024-05-17 | 3.47 | 3.61 | 3.46 | 3.6 | +4.65% | 110,271 | 39,283,878 |
| 2024-05-16 | 3.38 | 3.48 | 3.37 | 3.44 | +2.69% | 70,183 | 24,179,349 |
| 2024-05-15 | 3.39 | 3.44 | 3.34 | 3.35 | -0.89% | 74,024 | 25,167,007 |
| 2024-05-14 | 3.38 | 3.42 | 3.33 | 3.38 | +0.9% | 70,467 | 23,704,862 |
| 2024-05-13 | 3.56 | 3.56 | 3.34 | 3.35 | -5.37% | 96,795 | 32,932,869 |
| 2024-05-10 | 3.63 | 3.66 | 3.53 | 3.54 | -2.48% | 49,613 | 17,734,467 |
| 2024-05-09 | 3.55 | 3.64 | 3.55 | 3.63 | +1.97% | 60,033 | 21,670,655 |
| 2024-05-08 | 3.64 | 3.64 | 3.54 | 3.56 | -2.73% | 59,765 | 21,445,307 |
| 2024-05-07 | 3.59 | 3.66 | 3.57 | 3.66 | +1.67% | 72,438 | 26,309,669 |
| 2024-05-06 | 3.57 | 3.65 | 3.57 | 3.6 | +1.41% | 72,932 | 26,355,642 |
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：