股票概览
3.71
+0.82%
+0.03
3.68
开盘价
3.76
最高价
3.67
最低价
460,134
成交量
数据更新至: 2024-05-31
技术指标
3.79
MA5 (5日均线)
3.98
MA10 (10日均线)
3.88
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 | 3.68 | 3.76 | 3.67 | 3.71 | +0.82% | 460,134 | 170,789,890 |
| 2024-05-30 | 3.76 | 3.78 | 3.67 | 3.68 | -2.13% | 596,195 | 220,996,823 |
| 2024-05-29 | 3.78 | 3.87 | 3.72 | 3.76 | -1.57% | 791,202 | 299,851,623 |
| 2024-05-28 | 3.95 | 4 | 3.79 | 3.82 | -4.5% | 1,094,673 | 425,129,946 |
| 2024-05-27 | 4.04 | 4.05 | 3.87 | 4 | -1.96% | 952,027 | 377,121,513 |
| 2024-05-24 | 4.27 | 4.27 | 4.06 | 4.08 | -4.45% | 1,199,991 | 492,756,015 |
| 2024-05-23 | 4.11 | 4.29 | 4.05 | 4.27 | +5.43% | 2,106,386 | 884,263,178 |
| 2024-05-22 | 4.12 | 4.2 | 4.04 | 4.05 | -2.64% | 1,252,920 | 511,358,705 |
| 2024-05-21 | 4.2 | 4.3 | 4.1 | 4.16 | -3.26% | 1,902,723 | 795,675,583 |
| 2024-05-20 | 4.33 | 4.57 | 4.21 | 4.3 | +1.9% | 3,704,759 | 1,620,608,954 |
| 2024-05-17 | 3.84 | 4.22 | 3.82 | 4.22 | +9.9% | 1,833,381 | 755,273,940 |
| 2024-05-16 | 3.8 | 4.03 | 3.79 | 3.84 | +1.86% | 1,242,317 | 481,474,241 |
| 2024-05-15 | 3.68 | 3.96 | 3.66 | 3.77 | +4.72% | 1,229,347 | 468,879,383 |
| 2024-05-14 | 3.57 | 3.66 | 3.56 | 3.6 | +0.84% | 388,475 | 140,028,487 |
| 2024-05-13 | 3.65 | 3.66 | 3.53 | 3.57 | -2.99% | 570,912 | 204,075,665 |
| 2024-05-10 | 3.72 | 3.73 | 3.58 | 3.68 | -1.08% | 733,937 | 267,185,782 |
| 2024-05-09 | 3.73 | 3.77 | 3.68 | 3.72 | -0.53% | 496,453 | 184,914,992 |
| 2024-05-08 | 3.83 | 3.86 | 3.72 | 3.74 | -2.09% | 586,366 | 221,062,408 |
| 2024-05-07 | 3.79 | 3.86 | 3.76 | 3.82 | +0.79% | 749,031 | 285,599,117 |
| 2024-05-06 | 3.69 | 3.83 | 3.65 | 3.79 | +3.84% | 904,595 | 339,639,901 |
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：