股票概览
3.94
+3.96%
+0.15
3.79
开盘价
3.98
最高价
3.79
最低价
156,590
成交量
数据更新至: 2024-05-31
技术指标
3.87
MA5 (5日均线)
4.01
MA10 (10日均线)
4.10
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 | 3.79 | 3.98 | 3.79 | 3.94 | +3.96% | 156,590 | 61,186,361 |
| 2024-05-30 | 3.87 | 3.87 | 3.78 | 3.79 | -1.56% | 81,497 | 30,951,126 |
| 2024-05-29 | 3.84 | 3.93 | 3.83 | 3.85 | +0.26% | 93,639 | 36,308,286 |
| 2024-05-28 | 3.92 | 3.93 | 3.83 | 3.84 | -2.29% | 120,716 | 46,676,437 |
| 2024-05-27 | 3.95 | 3.98 | 3.81 | 3.93 | -2% | 142,167 | 55,425,594 |
| 2024-05-24 | 4.2 | 4.25 | 3.95 | 4.01 | -6.74% | 395,824 | 160,964,575 |
| 2024-05-23 | 4.16 | 4.5 | 4.1 | 4.3 | +4.37% | 537,875 | 231,605,189 |
| 2024-05-22 | 4.07 | 4.17 | 4.05 | 4.12 | +1.23% | 120,263 | 49,337,342 |
| 2024-05-21 | 4.18 | 4.19 | 4.06 | 4.07 | -3.33% | 129,073 | 52,797,769 |
| 2024-05-20 | 4.17 | 4.29 | 4.15 | 4.21 | +0.72% | 141,114 | 59,540,360 |
| 2024-05-17 | 4.13 | 4.19 | 4.1 | 4.18 | +0.97% | 88,763 | 36,947,688 |
| 2024-05-16 | 4.1 | 4.18 | 4.08 | 4.14 | +0.73% | 77,781 | 32,219,895 |
| 2024-05-15 | 4.15 | 4.18 | 4.1 | 4.11 | -0.96% | 83,426 | 34,441,235 |
| 2024-05-14 | 4.08 | 4.17 | 4.08 | 4.15 | +1.47% | 80,751 | 33,381,781 |
| 2024-05-13 | 4.17 | 4.17 | 4.03 | 4.09 | -2.62% | 106,184 | 43,468,065 |
| 2024-05-10 | 4.26 | 4.3 | 4.18 | 4.2 | -1.64% | 116,401 | 48,998,255 |
| 2024-05-09 | 4.21 | 4.34 | 4.18 | 4.27 | +1.43% | 127,859 | 54,448,557 |
| 2024-05-08 | 4.26 | 4.32 | 4.2 | 4.21 | -2.09% | 124,167 | 52,732,829 |
| 2024-05-07 | 4.24 | 4.34 | 4.22 | 4.3 | +1.65% | 177,479 | 76,252,752 |
| 2024-05-06 | 4.26 | 4.28 | 4.2 | 4.23 | -0.7% | 166,826 | 70,696,525 |
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：