股票概览
3.88
+7.18%
+0.26
3.63
开盘价
3.94
最高价
3.63
最低价
747,543
成交量
数据更新至: 2024-05-31
技术指标
3.69
MA5 (5日均线)
3.66
MA10 (10日均线)
3.59
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 | 3.63 | 3.94 | 3.63 | 3.88 | +7.18% | 747,543 | 285,144,211 |
| 2024-05-30 | 3.78 | 3.79 | 3.61 | 3.62 | -4.23% | 326,316 | 120,349,981 |
| 2024-05-29 | 3.6 | 3.83 | 3.6 | 3.78 | +4.42% | 510,908 | 190,505,398 |
| 2024-05-28 | 3.56 | 3.67 | 3.54 | 3.62 | +1.4% | 356,453 | 129,082,284 |
| 2024-05-27 | 3.55 | 3.62 | 3.52 | 3.57 | +0.28% | 276,591 | 98,430,218 |
| 2024-05-24 | 3.55 | 3.62 | 3.54 | 3.56 | +0.28% | 175,174 | 62,752,439 |
| 2024-05-23 | 3.66 | 3.68 | 3.55 | 3.55 | -3.79% | 280,790 | 101,099,916 |
| 2024-05-22 | 3.69 | 3.76 | 3.66 | 3.69 | -0.27% | 391,606 | 145,354,638 |
| 2024-05-21 | 3.65 | 3.73 | 3.61 | 3.7 | +1.37% | 372,860 | 136,896,406 |
| 2024-05-20 | 3.55 | 3.66 | 3.54 | 3.65 | +2.82% | 482,479 | 174,230,197 |
| 2024-05-17 | 3.48 | 3.56 | 3.48 | 3.55 | +2.01% | 304,416 | 107,443,134 |
| 2024-05-16 | 3.51 | 3.54 | 3.47 | 3.48 | -1.14% | 210,265 | 73,624,905 |
| 2024-05-15 | 3.51 | 3.61 | 3.49 | 3.52 | -0.28% | 317,750 | 112,546,884 |
| 2024-05-14 | 3.58 | 3.58 | 3.5 | 3.53 | -1.94% | 413,267 | 146,106,937 |
| 2024-05-13 | 3.47 | 3.6 | 3.43 | 3.6 | +3.45% | 479,094 | 169,425,045 |
| 2024-05-10 | 3.52 | 3.57 | 3.45 | 3.48 | -1.14% | 430,469 | 150,374,103 |
| 2024-05-09 | 3.47 | 3.56 | 3.46 | 3.52 | +0.86% | 232,204 | 81,950,877 |
| 2024-05-08 | 3.48 | 3.6 | 3.48 | 3.49 | -0.29% | 281,751 | 99,575,312 |
| 2024-05-07 | 3.45 | 3.51 | 3.44 | 3.5 | +0.86% | 245,188 | 85,049,048 |
| 2024-05-06 | 3.52 | 3.53 | 3.45 | 3.47 | -1.42% | 333,354 | 115,891,719 |
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：