股票概览
3.91
0%
0
3.92
开盘价
3.94
最高价
3.9
最低价
53,718
成交量
数据更新至: 2024-05-31
技术指标
3.96
MA5 (5日均线)
4.00
MA10 (10日均线)
4.00
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 | 3.92 | 3.94 | 3.9 | 3.91 | 0% | 53,718 | 21,055,291 |
| 2024-05-30 | 3.95 | 3.97 | 3.9 | 3.91 | -1.51% | 65,525 | 25,752,334 |
| 2024-05-29 | 3.96 | 4 | 3.95 | 3.97 | -0.25% | 58,392 | 23,202,530 |
| 2024-05-28 | 4.03 | 4.03 | 3.97 | 3.98 | -1.24% | 66,492 | 26,555,003 |
| 2024-05-27 | 3.99 | 4.04 | 3.99 | 4.03 | +1% | 93,682 | 37,656,393 |
| 2024-05-24 | 3.98 | 4.03 | 3.98 | 3.99 | 0% | 71,322 | 28,594,009 |
| 2024-05-23 | 4.04 | 4.05 | 3.97 | 3.99 | -1.48% | 112,143 | 44,864,353 |
| 2024-05-22 | 4.05 | 4.07 | 4.04 | 4.05 | 0% | 77,817 | 31,569,498 |
| 2024-05-21 | 4.07 | 4.07 | 4.03 | 4.05 | -0.49% | 75,997 | 30,749,510 |
| 2024-05-20 | 4.05 | 4.07 | 4.03 | 4.07 | +0.49% | 117,515 | 47,671,793 |
| 2024-05-17 | 4.01 | 4.05 | 3.99 | 4.05 | +1.5% | 117,368 | 47,186,281 |
| 2024-05-16 | 3.99 | 4.02 | 3.99 | 3.99 | +0.25% | 99,871 | 39,995,810 |
| 2024-05-15 | 4.02 | 4.02 | 3.98 | 3.98 | -0.75% | 82,006 | 32,826,730 |
| 2024-05-14 | 4.02 | 4.03 | 4 | 4.01 | -0.25% | 95,649 | 38,405,178 |
| 2024-05-13 | 4 | 4.03 | 3.96 | 4.02 | +0.25% | 115,233 | 46,054,934 |
| 2024-05-10 | 4 | 4.02 | 3.97 | 4.01 | +0.25% | 117,810 | 47,126,764 |
| 2024-05-09 | 3.96 | 4.02 | 3.96 | 4 | +1.01% | 109,580 | 43,738,554 |
| 2024-05-08 | 3.97 | 4.02 | 3.96 | 3.96 | -0.5% | 81,247 | 32,418,354 |
| 2024-05-07 | 4.02 | 4.02 | 3.96 | 3.98 | -1% | 95,266 | 37,967,994 |
| 2024-05-06 | 3.98 | 4.03 | 3.98 | 4.02 | +1.26% | 146,690 | 58,772,663 |
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：