股票概览
3.66
+1.67%
+0.06
3.58
开盘价
3.68
最高价
3.58
最低价
198,220
成交量
数据更新至: 2024-05-31
技术指标
3.58
MA5 (5日均线)
3.60
MA10 (10日均线)
3.69
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 | 3.58 | 3.68 | 3.58 | 3.66 | +1.67% | 198,220 | 72,134,906 |
| 2024-05-30 | 3.5 | 3.61 | 3.47 | 3.6 | +1.98% | 213,916 | 76,491,940 |
| 2024-05-29 | 3.52 | 3.57 | 3.5 | 3.53 | +0.28% | 105,852 | 37,483,668 |
| 2024-05-28 | 3.6 | 3.6 | 3.52 | 3.52 | -2.22% | 111,818 | 39,783,835 |
| 2024-05-27 | 3.57 | 3.6 | 3.5 | 3.6 | +1.98% | 129,515 | 45,922,424 |
| 2024-05-24 | 3.55 | 3.6 | 3.53 | 3.53 | -1.67% | 121,989 | 43,410,392 |
| 2024-05-23 | 3.65 | 3.65 | 3.58 | 3.59 | -1.91% | 146,571 | 52,786,598 |
| 2024-05-22 | 3.63 | 3.69 | 3.62 | 3.66 | +0.27% | 130,251 | 47,555,710 |
| 2024-05-21 | 3.67 | 3.68 | 3.62 | 3.65 | -1.35% | 140,844 | 51,343,542 |
| 2024-05-20 | 3.77 | 3.79 | 3.67 | 3.7 | -1.86% | 236,179 | 87,885,406 |
| 2024-05-17 | 3.71 | 3.77 | 3.65 | 3.77 | +2.17% | 209,439 | 77,875,196 |
| 2024-05-16 | 3.65 | 3.75 | 3.65 | 3.69 | +1.65% | 199,766 | 73,842,826 |
| 2024-05-15 | 3.65 | 3.71 | 3.62 | 3.63 | -1.36% | 144,542 | 52,905,903 |
| 2024-05-14 | 3.67 | 3.75 | 3.65 | 3.68 | +1.1% | 195,432 | 72,041,873 |
| 2024-05-13 | 3.73 | 3.73 | 3.62 | 3.64 | -3.96% | 251,108 | 92,034,445 |
| 2024-05-10 | 3.88 | 3.89 | 3.77 | 3.79 | -1.56% | 202,194 | 77,024,801 |
| 2024-05-09 | 3.79 | 3.87 | 3.79 | 3.85 | +0.79% | 179,324 | 68,956,890 |
| 2024-05-08 | 3.91 | 3.92 | 3.8 | 3.82 | -2.55% | 214,452 | 82,451,307 |
| 2024-05-07 | 3.9 | 3.95 | 3.87 | 3.92 | +0.26% | 254,124 | 99,387,844 |
| 2024-05-06 | 3.96 | 3.98 | 3.89 | 3.91 | +0.26% | 278,760 | 109,411,697 |
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：