股票概览
3.77
-0.26%
-0.01
3.8
开盘价
3.84
最高价
3.6
最低价
527,556
成交量
数据更新至: 2024-05-31
技术指标
3.73
MA5 (5日均线)
3.58
MA10 (10日均线)
3.41
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 | 3.84 | 3.6 | 3.77 | -0.26% | 527,556 | 195,825,356 |
| 2024-05-30 | 3.65 | 3.92 | 3.63 | 3.78 | +0.27% | 788,756 | 298,019,076 |
| 2024-05-29 | 3.59 | 3.92 | 3.58 | 3.77 | +2.17% | 981,766 | 370,305,223 |
| 2024-05-28 | 3.86 | 3.99 | 3.64 | 3.69 | +1.65% | 1,316,612 | 500,528,474 |
| 2024-05-27 | 3.29 | 3.63 | 3.22 | 3.63 | +10% | 663,246 | 230,793,336 |
| 2024-05-24 | 3.38 | 3.41 | 3.25 | 3.3 | -2.37% | 261,400 | 86,788,801 |
| 2024-05-23 | 3.43 | 3.5 | 3.34 | 3.38 | -3.15% | 356,038 | 121,144,793 |
| 2024-05-22 | 3.43 | 3.65 | 3.41 | 3.49 | +0.87% | 600,706 | 211,585,953 |
| 2024-05-21 | 3.44 | 3.56 | 3.42 | 3.46 | -0.86% | 402,001 | 140,022,776 |
| 2024-05-20 | 3.55 | 3.62 | 3.39 | 3.49 | -1.69% | 675,645 | 235,771,714 |
| 2024-05-17 | 3.39 | 3.57 | 3.3 | 3.55 | +5.03% | 692,784 | 237,387,140 |
| 2024-05-16 | 3.2 | 3.45 | 3.19 | 3.38 | +5.96% | 588,054 | 196,883,684 |
| 2024-05-15 | 3.15 | 3.24 | 3.11 | 3.19 | +1.27% | 167,940 | 53,645,034 |
| 2024-05-14 | 3.19 | 3.22 | 3.09 | 3.15 | -0.63% | 171,485 | 53,920,358 |
| 2024-05-13 | 3.24 | 3.26 | 3.16 | 3.17 | -3.06% | 176,823 | 56,598,041 |
| 2024-05-10 | 3.17 | 3.33 | 3.16 | 3.27 | +2.51% | 297,464 | 96,417,909 |
| 2024-05-09 | 3.19 | 3.22 | 3.14 | 3.19 | +0.63% | 179,501 | 57,002,101 |
| 2024-05-08 | 3.15 | 3.2 | 3.13 | 3.17 | -0.31% | 178,692 | 56,595,472 |
| 2024-05-07 | 3.1 | 3.19 | 3.06 | 3.18 | +2.25% | 198,337 | 62,415,119 |
| 2024-05-06 | 3.12 | 3.36 | 3.1 | 3.11 | +0.65% | 222,443 | 70,146,306 |
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：