股票概览
3.78
-1.31%
-0.05
3.82
开盘价
3.84
最高价
3.78
最低价
251,751
成交量
数据更新至: 2024-05-31
技术指标
3.83
MA5 (5日均线)
3.86
MA10 (10日均线)
3.86
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 | 3.82 | 3.84 | 3.78 | 3.78 | -1.31% | 251,751 | 95,846,912 |
| 2024-05-30 | 3.85 | 3.9 | 3.81 | 3.83 | -0.52% | 266,703 | 102,840,561 |
| 2024-05-29 | 3.81 | 3.89 | 3.79 | 3.85 | +0.79% | 287,499 | 110,706,707 |
| 2024-05-28 | 3.86 | 3.88 | 3.81 | 3.82 | -1.04% | 231,446 | 88,896,639 |
| 2024-05-27 | 3.83 | 3.87 | 3.82 | 3.86 | +0.52% | 185,699 | 71,355,415 |
| 2024-05-24 | 3.85 | 3.89 | 3.83 | 3.84 | -0.26% | 190,578 | 73,627,058 |
| 2024-05-23 | 3.94 | 3.94 | 3.83 | 3.85 | -2.53% | 372,754 | 144,530,134 |
| 2024-05-22 | 3.9 | 3.97 | 3.9 | 3.95 | +1.02% | 311,963 | 123,212,600 |
| 2024-05-21 | 3.94 | 3.96 | 3.88 | 3.91 | -0.76% | 273,132 | 107,007,067 |
| 2024-05-20 | 3.94 | 3.96 | 3.9 | 3.94 | +0.77% | 373,511 | 146,939,849 |
| 2024-05-17 | 3.83 | 3.91 | 3.81 | 3.91 | +2.09% | 375,678 | 144,813,909 |
| 2024-05-16 | 3.79 | 3.88 | 3.79 | 3.83 | +1.06% | 333,623 | 128,008,572 |
| 2024-05-15 | 3.81 | 3.83 | 3.78 | 3.79 | -0.52% | 174,804 | 66,462,230 |
| 2024-05-14 | 3.85 | 3.88 | 3.8 | 3.81 | -1.04% | 240,022 | 92,040,468 |
| 2024-05-13 | 3.86 | 3.89 | 3.82 | 3.85 | -0.52% | 234,047 | 90,180,764 |
| 2024-05-10 | 3.86 | 3.88 | 3.83 | 3.87 | +0.52% | 209,443 | 80,743,330 |
| 2024-05-09 | 3.79 | 3.88 | 3.79 | 3.85 | +1.32% | 274,176 | 105,613,301 |
| 2024-05-08 | 3.87 | 3.89 | 3.8 | 3.8 | -2.31% | 281,812 | 108,096,282 |
| 2024-05-07 | 3.9 | 3.91 | 3.87 | 3.89 | -0.26% | 283,969 | 110,472,653 |
| 2024-05-06 | 3.9 | 3.94 | 3.88 | 3.9 | +1.04% | 307,349 | 120,057,725 |
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：