股票概览
3.74
0%
0
3.74
开盘价
3.79
最高价
3.72
最低价
211,485
成交量
数据更新至: 2024-05-31
技术指标
3.81
MA5 (5日均线)
3.87
MA10 (10日均线)
4.21
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 | 3.74 | 3.79 | 3.72 | 3.74 | 0% | 211,485 | 79,268,651 |
| 2024-05-30 | 3.79 | 3.85 | 3.72 | 3.74 | -1.84% | 328,957 | 123,874,803 |
| 2024-05-29 | 3.83 | 3.87 | 3.77 | 3.81 | -0.78% | 288,060 | 109,779,084 |
| 2024-05-28 | 3.92 | 4.03 | 3.83 | 3.84 | -2.54% | 464,583 | 180,731,448 |
| 2024-05-27 | 3.76 | 3.97 | 3.72 | 3.94 | +5.07% | 710,358 | 273,670,939 |
| 2024-05-24 | 3.78 | 3.83 | 3.75 | 3.75 | -1.83% | 414,360 | 156,378,334 |
| 2024-05-23 | 3.86 | 3.9 | 3.8 | 3.82 | -1.04% | 482,637 | 185,212,358 |
| 2024-05-22 | 3.87 | 4.02 | 3.81 | 3.86 | -1.78% | 759,441 | 296,251,595 |
| 2024-05-21 | 3.99 | 4.03 | 3.82 | 3.93 | -7.31% | 1,516,057 | 589,946,246 |
| 2024-05-20 | 4.75 | 4.75 | 4.24 | 4.24 | -9.98% | 1,507,508 | 658,446,373 |
| 2024-05-17 | 4.32 | 4.71 | 4.2 | 4.71 | +10.05% | 987,934 | 442,636,900 |
| 2024-05-16 | 4.39 | 4.56 | 4.25 | 4.28 | -2.95% | 619,172 | 270,516,398 |
| 2024-05-15 | 4.36 | 4.55 | 4.29 | 4.41 | -0.23% | 598,364 | 265,093,279 |
| 2024-05-14 | 4.36 | 4.53 | 4.32 | 4.42 | +1.61% | 580,183 | 256,970,831 |
| 2024-05-13 | 4.45 | 4.45 | 4.29 | 4.35 | -3.33% | 497,528 | 216,629,862 |
| 2024-05-10 | 4.62 | 4.66 | 4.4 | 4.5 | -3.23% | 751,857 | 339,476,151 |
| 2024-05-09 | 4.83 | 4.84 | 4.65 | 4.65 | -5.49% | 1,049,356 | 494,441,579 |
| 2024-05-08 | 4.63 | 5.04 | 4.54 | 4.92 | +4.02% | 1,895,935 | 905,291,935 |
| 2024-05-07 | 4.72 | 4.81 | 4.59 | 4.73 | +3.05% | 1,413,650 | 663,515,941 |
| 2024-05-06 | 4.17 | 4.59 | 4.15 | 4.59 | +10.07% | 772,340 | 334,494,324 |
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：