股票概览
3.85
+1.32%
+0.05
3.8
开盘价
3.86
最高价
3.8
最低价
51,026
成交量
数据更新至: 2024-05-31
技术指标
3.85
MA5 (5日均线)
3.92
MA10 (10日均线)
4.12
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 | 3.8 | 3.86 | 3.8 | 3.85 | +1.32% | 51,026 | 19,537,845 |
| 2024-05-30 | 3.81 | 3.86 | 3.77 | 3.8 | -0.78% | 69,719 | 26,563,142 |
| 2024-05-29 | 3.84 | 3.89 | 3.81 | 3.83 | -0.78% | 76,287 | 29,359,402 |
| 2024-05-28 | 3.92 | 3.92 | 3.85 | 3.86 | -1.28% | 69,792 | 27,061,081 |
| 2024-05-27 | 3.88 | 3.92 | 3.82 | 3.91 | +0.26% | 90,019 | 34,840,980 |
| 2024-05-24 | 3.89 | 3.95 | 3.85 | 3.9 | +0.26% | 87,301 | 34,152,312 |
| 2024-05-23 | 4 | 4.02 | 3.88 | 3.89 | -3.47% | 137,698 | 54,086,977 |
| 2024-05-22 | 4.05 | 4.09 | 4 | 4.03 | +0.25% | 99,204 | 40,006,995 |
| 2024-05-21 | 4.08 | 4.1 | 3.98 | 4.02 | -2.19% | 165,451 | 66,455,523 |
| 2024-05-20 | 4.15 | 4.17 | 4.07 | 4.11 | -0.96% | 164,121 | 67,576,448 |
| 2024-05-17 | 4.15 | 4.21 | 4.1 | 4.15 | +0.97% | 145,224 | 60,160,442 |
| 2024-05-16 | 4.17 | 4.19 | 4.1 | 4.11 | -0.96% | 157,280 | 64,905,829 |
| 2024-05-15 | 4.21 | 4.25 | 4.1 | 4.15 | -2.12% | 262,855 | 109,290,938 |
| 2024-05-14 | 4.26 | 4.36 | 4.23 | 4.24 | -1.4% | 226,090 | 96,971,321 |
| 2024-05-13 | 4.4 | 4.49 | 4.26 | 4.3 | -2.93% | 294,637 | 128,961,894 |
| 2024-05-10 | 4.43 | 4.64 | 4.4 | 4.43 | -1.12% | 415,763 | 187,378,642 |
| 2024-05-09 | 4.48 | 4.55 | 4.37 | 4.48 | -2.18% | 418,813 | 187,531,094 |
| 2024-05-08 | 4.39 | 4.64 | 4.33 | 4.58 | +1.33% | 632,921 | 283,296,248 |
| 2024-05-07 | 4.33 | 4.53 | 4.27 | 4.52 | +4.63% | 755,105 | 333,671,470 |
| 2024-05-06 | 4.46 | 4.6 | 4.23 | 4.32 | +1.89% | 825,296 | 359,224,125 |
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：