股票概览
3.76
0%
0
3.76
开盘价
3.79
最高价
3.73
最低价
115,252
成交量
数据更新至: 2024-05-31
技术指标
3.82
MA5 (5日均线)
3.90
MA10 (10日均线)
3.90
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 | 3.76 | 3.79 | 3.73 | 3.76 | 0% | 115,252 | 43,251,129 |
| 2024-05-30 | 3.79 | 3.81 | 3.74 | 3.76 | -0.79% | 134,673 | 50,712,976 |
| 2024-05-29 | 3.82 | 3.86 | 3.76 | 3.79 | -1.3% | 197,289 | 75,090,305 |
| 2024-05-28 | 3.95 | 3.95 | 3.83 | 3.84 | -3.03% | 220,862 | 85,669,136 |
| 2024-05-27 | 3.93 | 3.96 | 3.88 | 3.96 | +0.76% | 195,477 | 76,591,440 |
| 2024-05-24 | 3.92 | 3.95 | 3.89 | 3.93 | +0.26% | 164,428 | 64,436,934 |
| 2024-05-23 | 4.01 | 4.03 | 3.91 | 3.92 | -2.73% | 247,644 | 97,672,022 |
| 2024-05-22 | 3.98 | 4.05 | 3.97 | 4.03 | +0.5% | 242,885 | 97,650,799 |
| 2024-05-21 | 4.04 | 4.12 | 3.98 | 4.01 | -0.5% | 420,739 | 170,374,601 |
| 2024-05-20 | 3.98 | 4.06 | 3.94 | 4.03 | +1.51% | 425,536 | 171,114,242 |
| 2024-05-17 | 3.97 | 4 | 3.9 | 3.97 | -0.25% | 321,849 | 126,806,616 |
| 2024-05-16 | 3.93 | 4.02 | 3.91 | 3.98 | +0.76% | 364,688 | 144,940,879 |
| 2024-05-15 | 3.93 | 4.04 | 3.89 | 3.95 | -0.75% | 478,904 | 188,835,275 |
| 2024-05-14 | 3.81 | 4.06 | 3.8 | 3.98 | +5.29% | 728,223 | 287,364,243 |
| 2024-05-13 | 3.81 | 3.82 | 3.75 | 3.78 | -1.56% | 221,040 | 83,586,188 |
| 2024-05-10 | 3.84 | 3.85 | 3.79 | 3.84 | +0.26% | 199,250 | 76,255,622 |
| 2024-05-09 | 3.8 | 3.85 | 3.79 | 3.83 | +0.52% | 225,928 | 86,650,769 |
| 2024-05-08 | 3.9 | 3.91 | 3.8 | 3.81 | -2.31% | 275,318 | 105,433,642 |
| 2024-05-07 | 3.93 | 3.94 | 3.86 | 3.9 | -1.02% | 291,297 | 113,343,771 |
| 2024-05-06 | 3.86 | 3.96 | 3.85 | 3.94 | +2.6% | 432,935 | 168,853,783 |
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：