股票概览
3.72
+2.2%
+0.08
3.65
开盘价
3.78
最高价
3.64
最低价
153,741
成交量
数据更新至: 2024-05-31
技术指标
3.72
MA5 (5日均线)
3.84
MA10 (10日均线)
3.80
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 | 3.78 | 3.64 | 3.72 | +2.2% | 153,741 | 57,197,558 |
| 2024-05-30 | 3.68 | 3.69 | 3.63 | 3.64 | -1.36% | 123,163 | 45,006,305 |
| 2024-05-29 | 3.75 | 3.77 | 3.65 | 3.69 | -3.91% | 193,856 | 71,828,788 |
| 2024-05-28 | 3.7 | 3.86 | 3.58 | 3.84 | +2.95% | 321,608 | 119,442,188 |
| 2024-05-27 | 3.75 | 3.78 | 3.6 | 3.73 | -0.53% | 214,243 | 78,632,873 |
| 2024-05-24 | 3.9 | 3.9 | 3.71 | 3.75 | -5.06% | 332,776 | 126,387,806 |
| 2024-05-23 | 4.02 | 4.16 | 3.9 | 3.95 | -1% | 392,671 | 158,101,185 |
| 2024-05-22 | 3.97 | 4.02 | 3.91 | 3.99 | +0.5% | 262,645 | 104,646,080 |
| 2024-05-21 | 4.05 | 4.07 | 3.9 | 3.97 | -2.46% | 297,311 | 117,936,265 |
| 2024-05-20 | 4.24 | 4.29 | 4.01 | 4.07 | -3.1% | 453,074 | 185,186,842 |
| 2024-05-17 | 3.87 | 4.33 | 3.83 | 4.2 | +11.41% | 753,274 | 307,284,828 |
| 2024-05-16 | 3.66 | 3.92 | 3.65 | 3.77 | +2.72% | 271,065 | 103,106,654 |
| 2024-05-15 | 3.59 | 3.88 | 3.52 | 3.67 | +1.66% | 245,404 | 91,417,882 |
| 2024-05-14 | 3.6 | 3.68 | 3.6 | 3.61 | +1.4% | 177,191 | 64,386,897 |
| 2024-05-13 | 3.8 | 3.81 | 3.55 | 3.56 | -6.56% | 284,097 | 103,136,134 |
| 2024-05-10 | 3.9 | 3.93 | 3.76 | 3.81 | -5.46% | 404,598 | 155,223,908 |
| 2024-05-09 | 3.55 | 4.07 | 3.55 | 4.03 | +12.89% | 563,680 | 215,412,969 |
| 2024-05-08 | 3.71 | 3.72 | 3.55 | 3.57 | -4.55% | 212,990 | 76,839,384 |
| 2024-05-07 | 3.63 | 3.76 | 3.55 | 3.74 | +2.47% | 280,309 | 103,418,230 |
| 2024-05-06 | 3.79 | 3.93 | 3.57 | 3.65 | -3.44% | 363,473 | 133,722,546 |
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：