股票概览
3.83
+0.79%
+0.03
3.78
开盘价
3.89
最高价
3.78
最低价
1,080,624
成交量
数据更新至: 2024-05-31
技术指标
3.92
MA5 (5日均线)
4.11
MA10 (10日均线)
4.10
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 | 3.78 | 3.89 | 3.78 | 3.83 | +0.79% | 1,080,624 | 415,673,129 |
| 2024-05-30 | 3.78 | 3.82 | 3.66 | 3.8 | -0.78% | 1,123,862 | 422,903,843 |
| 2024-05-29 | 3.75 | 3.92 | 3.74 | 3.83 | -4.01% | 1,892,133 | 726,321,386 |
| 2024-05-28 | 4.08 | 4.09 | 3.97 | 3.99 | -3.62% | 1,186,254 | 476,551,682 |
| 2024-05-27 | 4.28 | 4.29 | 4.04 | 4.14 | -2.82% | 1,618,517 | 665,514,345 |
| 2024-05-24 | 4.18 | 4.3 | 4.18 | 4.26 | +0.95% | 1,581,687 | 670,461,584 |
| 2024-05-23 | 4.33 | 4.34 | 4.18 | 4.22 | -3.65% | 1,612,413 | 684,086,929 |
| 2024-05-22 | 4.33 | 4.4 | 4.29 | 4.38 | -1.13% | 2,320,003 | 1,005,155,281 |
| 2024-05-21 | 4.28 | 4.6 | 4.26 | 4.43 | +4.48% | 3,805,567 | 1,694,717,226 |
| 2024-05-20 | 4.21 | 4.32 | 4.2 | 4.24 | -0.93% | 1,820,007 | 773,922,924 |
| 2024-05-17 | 4.33 | 4.45 | 4.2 | 4.28 | -1.15% | 2,821,927 | 1,209,161,030 |
| 2024-05-16 | 4.2 | 4.48 | 4.2 | 4.33 | -2.7% | 3,630,390 | 1,584,203,135 |
| 2024-05-15 | 4.56 | 4.66 | 4.38 | 4.45 | +0.45% | 5,999,918 | 2,716,625,163 |
| 2024-05-14 | 3.99 | 4.43 | 3.99 | 4.43 | +20.05% | 5,949,016 | 2,555,411,020 |
| 2024-05-13 | 3.77 | 3.78 | 3.66 | 3.69 | -2.38% | 648,271 | 240,126,727 |
| 2024-05-10 | 3.83 | 3.9 | 3.75 | 3.78 | -1.31% | 787,289 | 298,997,312 |
| 2024-05-09 | 3.8 | 3.89 | 3.75 | 3.83 | -2.79% | 1,508,701 | 576,719,902 |
| 2024-05-08 | 4.04 | 4.04 | 3.93 | 3.94 | -3.19% | 660,018 | 261,440,916 |
| 2024-05-07 | 4.06 | 4.14 | 4.04 | 4.07 | +0.25% | 663,426 | 270,962,221 |
| 2024-05-06 | 4.11 | 4.16 | 4.04 | 4.06 | +0.5% | 761,064 | 311,049,719 |
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：