股票概览
3.95
-0.25%
-0.01
3.97
开盘价
3.99
最高价
3.93
最低价
339,987
成交量
数据更新至: 2024-05-31
技术指标
3.96
MA5 (5日均线)
3.98
MA10 (10日均线)
3.90
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 | 3.97 | 3.99 | 3.93 | 3.95 | -0.25% | 339,987 | 134,740,978 |
| 2024-05-30 | 3.93 | 3.97 | 3.92 | 3.96 | +0.25% | 394,067 | 155,386,454 |
| 2024-05-29 | 3.95 | 3.99 | 3.92 | 3.95 | -0.25% | 321,363 | 127,060,647 |
| 2024-05-28 | 3.99 | 4.02 | 3.94 | 3.96 | -0.75% | 430,195 | 171,111,071 |
| 2024-05-27 | 3.95 | 4.02 | 3.9 | 3.99 | +1.01% | 559,423 | 221,080,145 |
| 2024-05-24 | 3.94 | 4.01 | 3.93 | 3.95 | -0.25% | 352,157 | 139,603,859 |
| 2024-05-23 | 4.05 | 4.06 | 3.95 | 3.96 | -2.22% | 493,037 | 196,262,362 |
| 2024-05-22 | 3.99 | 4.09 | 3.98 | 4.05 | +1.5% | 519,721 | 210,752,448 |
| 2024-05-21 | 3.98 | 4.04 | 3.97 | 3.99 | -0.5% | 446,397 | 178,743,366 |
| 2024-05-20 | 3.94 | 4.05 | 3.93 | 4.01 | +1.78% | 724,205 | 289,668,119 |
| 2024-05-17 | 3.8 | 3.94 | 3.78 | 3.94 | +3.96% | 765,630 | 296,636,407 |
| 2024-05-16 | 3.8 | 3.82 | 3.78 | 3.79 | -0.52% | 292,851 | 111,274,853 |
| 2024-05-15 | 3.81 | 3.83 | 3.78 | 3.81 | -0.52% | 396,617 | 150,719,321 |
| 2024-05-14 | 3.79 | 3.84 | 3.77 | 3.83 | +0.52% | 398,936 | 151,826,357 |
| 2024-05-13 | 3.82 | 3.83 | 3.77 | 3.81 | -0.26% | 325,368 | 123,737,542 |
| 2024-05-10 | 3.82 | 3.86 | 3.78 | 3.82 | 0% | 386,533 | 147,504,764 |
| 2024-05-09 | 3.8 | 3.86 | 3.79 | 3.82 | +0.79% | 335,566 | 128,431,314 |
| 2024-05-08 | 3.83 | 3.85 | 3.79 | 3.79 | -1.04% | 343,718 | 130,852,496 |
| 2024-05-07 | 3.8 | 3.84 | 3.79 | 3.83 | +0.26% | 523,836 | 200,358,642 |
| 2024-05-06 | 3.85 | 3.88 | 3.8 | 3.82 | -0.52% | 639,292 | 244,614,027 |
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：