股票概览
3.62
-0.55%
-0.02
3.65
开盘价
3.66
最高价
3.6
最低价
149,082
成交量
数据更新至: 2024-05-31
技术指标
3.70
MA5 (5日均线)
3.82
MA10 (10日均线)
3.76
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 | 3.65 | 3.66 | 3.6 | 3.62 | -0.55% | 149,082 | 54,068,837 |
| 2024-05-30 | 3.7 | 3.71 | 3.61 | 3.64 | -2.15% | 147,154 | 53,755,639 |
| 2024-05-29 | 3.7 | 3.8 | 3.7 | 3.72 | +0.54% | 150,027 | 56,142,761 |
| 2024-05-28 | 3.85 | 3.85 | 3.69 | 3.7 | -3.39% | 178,619 | 66,959,659 |
| 2024-05-27 | 3.85 | 3.86 | 3.73 | 3.83 | 0% | 179,112 | 67,845,761 |
| 2024-05-24 | 3.89 | 3.91 | 3.8 | 3.83 | -2.3% | 220,066 | 84,939,981 |
| 2024-05-23 | 3.92 | 4.01 | 3.87 | 3.92 | -2.49% | 337,005 | 132,581,228 |
| 2024-05-22 | 4.02 | 4.15 | 4 | 4.02 | +0.5% | 575,117 | 233,405,401 |
| 2024-05-21 | 3.86 | 4.03 | 3.85 | 4 | +2.83% | 467,252 | 184,956,081 |
| 2024-05-20 | 3.96 | 3.99 | 3.86 | 3.89 | -3.95% | 487,522 | 190,561,134 |
| 2024-05-17 | 3.84 | 4.05 | 3.77 | 4.05 | +6.3% | 671,008 | 261,205,268 |
| 2024-05-16 | 3.69 | 3.85 | 3.69 | 3.81 | +2.7% | 401,671 | 152,976,188 |
| 2024-05-15 | 3.64 | 3.78 | 3.63 | 3.71 | +1.37% | 257,103 | 95,476,498 |
| 2024-05-14 | 3.62 | 3.69 | 3.61 | 3.66 | +0.83% | 142,676 | 52,086,182 |
| 2024-05-13 | 3.64 | 3.69 | 3.62 | 3.63 | -1.63% | 167,988 | 61,256,818 |
| 2024-05-10 | 3.61 | 3.72 | 3.6 | 3.69 | +2.5% | 249,486 | 91,312,522 |
| 2024-05-09 | 3.56 | 3.64 | 3.56 | 3.6 | +1.69% | 166,801 | 60,064,141 |
| 2024-05-08 | 3.65 | 3.66 | 3.53 | 3.54 | -3.54% | 194,074 | 69,419,813 |
| 2024-05-07 | 3.65 | 3.72 | 3.59 | 3.67 | +0.82% | 249,046 | 90,962,069 |
| 2024-05-06 | 3.7 | 3.75 | 3.62 | 3.64 | +0.55% | 386,514 | 141,997,726 |
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：