股票概览
3.7
+0.82%
+0.03
3.67
开盘价
3.73
最高价
3.67
最低价
59,430
成交量
数据更新至: 2024-05-31
技术指标
3.72
MA5 (5日均线)
3.80
MA10 (10日均线)
3.79
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 | 3.67 | 3.73 | 3.67 | 3.7 | +0.82% | 59,430 | 21,990,740 |
| 2024-05-30 | 3.7 | 3.72 | 3.65 | 3.67 | -1.34% | 58,575 | 21,574,147 |
| 2024-05-29 | 3.7 | 3.78 | 3.66 | 3.72 | 0% | 78,541 | 29,121,952 |
| 2024-05-28 | 3.77 | 3.81 | 3.71 | 3.72 | -1.85% | 85,607 | 32,145,760 |
| 2024-05-27 | 3.84 | 3.88 | 3.71 | 3.79 | -1.81% | 107,648 | 40,461,034 |
| 2024-05-24 | 4 | 4.03 | 3.85 | 3.86 | -2.03% | 132,191 | 52,164,953 |
| 2024-05-23 | 4.05 | 4.07 | 3.93 | 3.94 | -0.25% | 250,875 | 100,265,778 |
| 2024-05-22 | 3.8 | 4.04 | 3.8 | 3.95 | +3.4% | 236,973 | 93,201,989 |
| 2024-05-21 | 3.81 | 3.85 | 3.78 | 3.82 | -0.26% | 64,248 | 24,508,069 |
| 2024-05-20 | 3.88 | 3.88 | 3.81 | 3.83 | -0.78% | 113,360 | 43,528,121 |
| 2024-05-17 | 3.89 | 3.92 | 3.8 | 3.86 | -1.03% | 157,756 | 60,716,577 |
| 2024-05-16 | 3.81 | 4.11 | 3.77 | 3.9 | +4% | 293,805 | 115,406,818 |
| 2024-05-15 | 3.72 | 3.78 | 3.71 | 3.75 | 0% | 48,485 | 18,183,655 |
| 2024-05-14 | 3.69 | 3.76 | 3.68 | 3.75 | +1.9% | 62,127 | 23,136,129 |
| 2024-05-13 | 3.77 | 3.79 | 3.65 | 3.68 | -2.39% | 64,450 | 23,776,659 |
| 2024-05-10 | 3.8 | 3.84 | 3.74 | 3.77 | -0.53% | 52,634 | 19,877,692 |
| 2024-05-09 | 3.76 | 3.81 | 3.75 | 3.79 | +1.07% | 67,118 | 25,469,675 |
| 2024-05-08 | 3.83 | 3.83 | 3.74 | 3.75 | -2.09% | 67,996 | 25,627,012 |
| 2024-05-07 | 3.79 | 3.86 | 3.78 | 3.83 | +1.06% | 80,083 | 30,608,831 |
| 2024-05-06 | 3.81 | 3.86 | 3.77 | 3.79 | +0.26% | 106,566 | 40,480,936 |
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：