股票概览
3.62
+0.28%
+0.01
3.6
开盘价
3.64
最高价
3.59
最低价
184,730
成交量
数据更新至: 2024-05-31
技术指标
3.60
MA5 (5日均线)
3.64
MA10 (10日均线)
3.75
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 | 3.6 | 3.64 | 3.59 | 3.62 | +0.28% | 184,730 | 66,829,408 |
| 2024-05-30 | 3.57 | 3.61 | 3.53 | 3.61 | +0.84% | 225,351 | 80,329,879 |
| 2024-05-29 | 3.57 | 3.61 | 3.56 | 3.58 | 0% | 160,560 | 57,514,433 |
| 2024-05-28 | 3.61 | 3.62 | 3.57 | 3.58 | -1.1% | 148,005 | 52,996,317 |
| 2024-05-27 | 3.62 | 3.64 | 3.57 | 3.62 | +0.28% | 176,562 | 63,507,368 |
| 2024-05-24 | 3.62 | 3.66 | 3.6 | 3.61 | -0.55% | 184,818 | 67,025,646 |
| 2024-05-23 | 3.7 | 3.71 | 3.61 | 3.63 | -2.42% | 234,882 | 85,578,752 |
| 2024-05-22 | 3.7 | 3.73 | 3.7 | 3.72 | +0.27% | 142,164 | 52,755,470 |
| 2024-05-21 | 3.75 | 3.76 | 3.69 | 3.71 | -1.33% | 230,007 | 85,327,712 |
| 2024-05-20 | 3.76 | 3.79 | 3.74 | 3.76 | 0% | 249,930 | 94,072,216 |
| 2024-05-17 | 3.74 | 3.78 | 3.71 | 3.76 | +0.27% | 238,435 | 89,286,643 |
| 2024-05-16 | 3.79 | 3.81 | 3.73 | 3.75 | -1.06% | 275,139 | 103,779,328 |
| 2024-05-15 | 3.83 | 3.84 | 3.79 | 3.79 | -1.04% | 209,320 | 79,716,982 |
| 2024-05-14 | 3.79 | 3.88 | 3.79 | 3.83 | +0.26% | 258,827 | 99,570,420 |
| 2024-05-13 | 3.87 | 3.89 | 3.8 | 3.82 | -1.29% | 259,382 | 99,816,093 |
| 2024-05-10 | 3.93 | 3.95 | 3.85 | 3.87 | -1.78% | 335,593 | 130,718,865 |
| 2024-05-09 | 3.92 | 3.98 | 3.89 | 3.94 | +0.25% | 406,207 | 160,180,432 |
| 2024-05-08 | 3.9 | 3.96 | 3.88 | 3.93 | +0.77% | 460,861 | 180,965,107 |
| 2024-05-07 | 3.91 | 3.93 | 3.87 | 3.9 | 0% | 306,448 | 119,423,979 |
| 2024-05-06 | 3.89 | 3.93 | 3.87 | 3.9 | +1.04% | 399,361 | 155,854,755 |
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：