股票概览
3.97
+2.32%
+0.09
3.84
开盘价
4.03
最高价
3.77
最低价
1,210,473
成交量
数据更新至: 2024-05-31
技术指标
3.86
MA5 (5日均线)
3.83
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 | 3.84 | 4.03 | 3.77 | 3.97 | +2.32% | 1,210,473 | 471,056,905 |
| 2024-05-30 | 3.72 | 3.97 | 3.65 | 3.88 | +3.47% | 1,290,224 | 496,594,257 |
| 2024-05-29 | 3.76 | 3.82 | 3.71 | 3.75 | -1.32% | 715,258 | 269,564,449 |
| 2024-05-28 | 3.88 | 3.9 | 3.77 | 3.8 | -2.81% | 878,033 | 334,825,410 |
| 2024-05-27 | 3.91 | 4.02 | 3.82 | 3.91 | -1.01% | 1,148,729 | 448,756,426 |
| 2024-05-24 | 3.9 | 4.05 | 3.88 | 3.95 | -4.36% | 1,818,465 | 723,553,160 |
| 2024-05-23 | 3.64 | 4.34 | 3.62 | 4.13 | +14.09% | 3,018,964 | 1,246,462,860 |
| 2024-05-22 | 3.6 | 3.63 | 3.58 | 3.62 | +0.28% | 233,377 | 84,238,037 |
| 2024-05-21 | 3.69 | 3.7 | 3.58 | 3.61 | -2.96% | 426,548 | 154,093,306 |
| 2024-05-20 | 3.65 | 3.77 | 3.65 | 3.72 | +0.54% | 527,969 | 195,951,205 |
| 2024-05-17 | 3.79 | 3.8 | 3.61 | 3.7 | -4.39% | 973,172 | 356,285,323 |
| 2024-05-16 | 3.87 | 3.94 | 3.85 | 3.87 | 0% | 298,951 | 116,095,269 |
| 2024-05-15 | 3.88 | 3.95 | 3.86 | 3.87 | -0.26% | 320,268 | 124,940,102 |
| 2024-05-14 | 3.88 | 3.95 | 3.86 | 3.88 | -1.02% | 324,823 | 126,262,754 |
| 2024-05-13 | 3.92 | 4 | 3.86 | 3.92 | -0.76% | 456,653 | 179,355,790 |
| 2024-05-10 | 3.98 | 4.02 | 3.93 | 3.95 | -1.99% | 584,824 | 231,805,646 |
| 2024-05-09 | 3.83 | 4.05 | 3.82 | 4.03 | +5.22% | 981,045 | 389,709,772 |
| 2024-05-08 | 3.92 | 3.92 | 3.81 | 3.83 | -2.54% | 384,243 | 147,874,018 |
| 2024-05-07 | 3.81 | 3.94 | 3.8 | 3.93 | +2.61% | 600,888 | 234,718,473 |
| 2024-05-06 | 3.85 | 3.87 | 3.81 | 3.83 | +0.26% | 311,280 | 119,484,900 |
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：