股票概览
3.37
+0.3%
+0.01
3.38
开盘价
3.41
最高价
3.35
最低价
49,667
成交量
数据更新至: 2024-05-31
技术指标
3.38
MA5 (5日均线)
3.43
MA10 (10日均线)
3.48
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 | 3.38 | 3.41 | 3.35 | 3.37 | +0.3% | 49,667 | 16,767,135 |
| 2024-05-30 | 3.38 | 3.43 | 3.34 | 3.36 | -1.18% | 51,541 | 17,377,656 |
| 2024-05-29 | 3.34 | 3.48 | 3.34 | 3.4 | 0% | 50,621 | 17,344,965 |
| 2024-05-28 | 3.41 | 3.45 | 3.36 | 3.4 | +0.29% | 46,345 | 15,820,937 |
| 2024-05-27 | 3.45 | 3.46 | 3.35 | 3.39 | -0.59% | 60,572 | 20,517,569 |
| 2024-05-24 | 3.39 | 3.49 | 3.39 | 3.41 | -0.29% | 52,384 | 18,072,312 |
| 2024-05-23 | 3.57 | 3.57 | 3.4 | 3.42 | -3.66% | 72,135 | 24,880,112 |
| 2024-05-22 | 3.48 | 3.56 | 3.46 | 3.55 | +2.01% | 49,503 | 17,380,140 |
| 2024-05-21 | 3.55 | 3.55 | 3.44 | 3.48 | -1.69% | 56,219 | 19,581,441 |
| 2024-05-20 | 3.54 | 3.62 | 3.51 | 3.54 | 0% | 64,922 | 23,122,679 |
| 2024-05-17 | 3.45 | 3.54 | 3.42 | 3.54 | +2.91% | 63,908 | 22,329,936 |
| 2024-05-16 | 3.44 | 3.49 | 3.42 | 3.44 | +0.29% | 45,673 | 15,782,980 |
| 2024-05-15 | 3.47 | 3.5 | 3.42 | 3.43 | -1.15% | 39,467 | 13,638,573 |
| 2024-05-14 | 3.43 | 3.52 | 3.43 | 3.47 | +0.29% | 41,265 | 14,367,019 |
| 2024-05-13 | 3.53 | 3.54 | 3.43 | 3.46 | -2.81% | 73,777 | 25,665,069 |
| 2024-05-10 | 3.6 | 3.62 | 3.52 | 3.56 | -1.39% | 58,966 | 20,987,339 |
| 2024-05-09 | 3.5 | 3.64 | 3.5 | 3.61 | +2.56% | 53,782 | 19,396,353 |
| 2024-05-08 | 3.57 | 3.62 | 3.52 | 3.52 | -2.22% | 50,866 | 18,116,588 |
| 2024-05-07 | 3.61 | 3.63 | 3.57 | 3.6 | -1.1% | 48,975 | 17,600,898 |
| 2024-05-06 | 3.63 | 3.65 | 3.54 | 3.64 | +2.54% | 77,438 | 27,999,672 |
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：