股票概览
3.98
+8.15%
+0.3
3.66
开盘价
4.06
最高价
3.66
最低价
1,638,750
成交量
数据更新至: 2024-05-31
技术指标
3.78
MA5 (5日均线)
3.78
MA10 (10日均线)
3.70
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 | 3.66 | 4.06 | 3.66 | 3.98 | +8.15% | 1,638,750 | 642,520,242 |
| 2024-05-30 | 3.78 | 3.86 | 3.66 | 3.68 | -4.17% | 885,097 | 331,328,232 |
| 2024-05-29 | 3.58 | 4.14 | 3.55 | 3.84 | +6.67% | 1,546,411 | 605,387,724 |
| 2024-05-28 | 3.7 | 3.74 | 3.59 | 3.6 | -5.51% | 833,830 | 302,951,669 |
| 2024-05-27 | 3.98 | 4.06 | 3.74 | 3.81 | 0% | 1,167,802 | 453,919,595 |
| 2024-05-24 | 3.67 | 3.88 | 3.59 | 3.81 | +2.97% | 1,147,286 | 431,031,883 |
| 2024-05-23 | 3.78 | 3.78 | 3.68 | 3.7 | -2.89% | 615,772 | 228,740,040 |
| 2024-05-22 | 3.74 | 3.86 | 3.7 | 3.81 | +0.53% | 800,775 | 302,019,065 |
| 2024-05-21 | 3.76 | 3.91 | 3.72 | 3.79 | +0.8% | 804,248 | 306,866,179 |
| 2024-05-20 | 3.77 | 3.81 | 3.7 | 3.76 | -2.34% | 768,849 | 287,395,276 |
| 2024-05-17 | 3.6 | 3.88 | 3.59 | 3.85 | +4.34% | 1,320,670 | 500,485,268 |
| 2024-05-16 | 3.51 | 3.77 | 3.51 | 3.69 | +6.34% | 1,035,426 | 378,217,409 |
| 2024-05-15 | 3.51 | 3.54 | 3.45 | 3.47 | -2.25% | 351,700 | 122,576,014 |
| 2024-05-14 | 3.44 | 3.62 | 3.42 | 3.55 | +3.2% | 629,828 | 222,983,834 |
| 2024-05-13 | 3.45 | 3.53 | 3.39 | 3.44 | -1.43% | 382,250 | 132,038,796 |
| 2024-05-10 | 3.58 | 3.6 | 3.47 | 3.49 | -2.51% | 441,179 | 154,745,555 |
| 2024-05-09 | 3.63 | 3.66 | 3.55 | 3.58 | -0.83% | 478,031 | 171,424,560 |
| 2024-05-08 | 3.72 | 3.73 | 3.59 | 3.61 | -3.22% | 562,601 | 204,799,028 |
| 2024-05-07 | 3.76 | 3.81 | 3.7 | 3.73 | -0.53% | 621,641 | 233,379,788 |
| 2024-05-06 | 3.72 | 3.83 | 3.67 | 3.75 | +1.08% | 794,343 | 297,084,569 |
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：