股票概览
3.67
-0.81%
-0.03
3.7
开盘价
3.71
最高价
3.67
最低价
297,681
成交量
数据更新至: 2024-05-31
技术指标
3.71
MA5 (5日均线)
3.75
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 | 3.7 | 3.71 | 3.67 | 3.67 | -0.81% | 297,681 | 109,694,240 |
| 2024-05-30 | 3.71 | 3.74 | 3.7 | 3.7 | -0.54% | 237,707 | 88,321,947 |
| 2024-05-29 | 3.71 | 3.75 | 3.7 | 3.72 | 0% | 234,136 | 87,153,316 |
| 2024-05-28 | 3.75 | 3.76 | 3.71 | 3.72 | -0.8% | 292,374 | 109,111,018 |
| 2024-05-27 | 3.75 | 3.75 | 3.72 | 3.75 | +0.54% | 219,170 | 81,844,783 |
| 2024-05-24 | 3.74 | 3.77 | 3.73 | 3.73 | -0.27% | 253,800 | 95,183,664 |
| 2024-05-23 | 3.82 | 3.83 | 3.74 | 3.74 | -2.35% | 579,241 | 218,444,840 |
| 2024-05-22 | 3.83 | 3.86 | 3.82 | 3.83 | +0.26% | 350,633 | 134,516,873 |
| 2024-05-21 | 3.86 | 3.87 | 3.81 | 3.82 | -1.04% | 312,035 | 119,628,966 |
| 2024-05-20 | 3.86 | 3.88 | 3.84 | 3.86 | 0% | 432,113 | 166,847,545 |
| 2024-05-17 | 3.82 | 3.86 | 3.8 | 3.86 | +1.05% | 440,492 | 168,620,788 |
| 2024-05-16 | 3.81 | 3.85 | 3.8 | 3.82 | +0.53% | 429,572 | 164,302,680 |
| 2024-05-15 | 3.81 | 3.83 | 3.79 | 3.8 | -0.26% | 298,493 | 113,607,327 |
| 2024-05-14 | 3.83 | 3.85 | 3.8 | 3.81 | -0.78% | 337,874 | 128,925,977 |
| 2024-05-13 | 3.83 | 3.85 | 3.79 | 3.84 | 0% | 378,097 | 144,605,706 |
| 2024-05-10 | 3.82 | 3.85 | 3.8 | 3.84 | +0.52% | 304,096 | 116,373,465 |
| 2024-05-09 | 3.78 | 3.84 | 3.76 | 3.82 | +0.79% | 362,791 | 138,573,144 |
| 2024-05-08 | 3.83 | 3.83 | 3.78 | 3.79 | -1.3% | 367,212 | 139,601,512 |
| 2024-05-07 | 3.85 | 3.91 | 3.82 | 3.84 | +0.26% | 591,619 | 228,189,776 |
| 2024-05-06 | 3.79 | 3.85 | 3.79 | 3.83 | +1.59% | 504,812 | 193,050,589 |
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：