股票概览
3.62
-0.82%
-0.03
3.66
开盘价
3.68
最高价
3.6
最低价
215,742
成交量
数据更新至: 2024-05-31
技术指标
3.75
MA5 (5日均线)
3.75
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 | 3.68 | 3.6 | 3.62 | -0.82% | 215,742 | 78,057,381 |
| 2024-05-30 | 3.75 | 3.79 | 3.63 | 3.65 | -4.2% | 386,324 | 142,525,419 |
| 2024-05-29 | 3.87 | 3.91 | 3.76 | 3.81 | -2.06% | 435,758 | 166,860,415 |
| 2024-05-28 | 3.77 | 4.09 | 3.72 | 3.89 | +2.37% | 726,170 | 280,987,401 |
| 2024-05-27 | 3.94 | 3.94 | 3.75 | 3.8 | -3.31% | 855,325 | 326,993,911 |
| 2024-05-24 | 3.92 | 3.93 | 3.88 | 3.93 | +10.08% | 530,241 | 208,312,588 |
| 2024-05-23 | 3.7 | 3.71 | 3.57 | 3.57 | -4.03% | 217,655 | 78,546,784 |
| 2024-05-22 | 3.71 | 3.77 | 3.69 | 3.72 | +0.54% | 159,852 | 59,651,749 |
| 2024-05-21 | 3.75 | 3.75 | 3.67 | 3.7 | -1.6% | 176,570 | 65,335,461 |
| 2024-05-20 | 3.63 | 3.78 | 3.62 | 3.76 | +3.3% | 366,785 | 136,946,866 |
| 2024-05-17 | 3.59 | 3.66 | 3.56 | 3.64 | +1.39% | 160,694 | 57,773,111 |
| 2024-05-16 | 3.6 | 3.64 | 3.57 | 3.59 | -0.55% | 121,826 | 43,850,957 |
| 2024-05-15 | 3.57 | 3.65 | 3.55 | 3.61 | +0.56% | 146,198 | 52,758,325 |
| 2024-05-14 | 3.63 | 3.63 | 3.54 | 3.59 | -1.1% | 178,597 | 63,933,331 |
| 2024-05-13 | 3.7 | 3.71 | 3.6 | 3.63 | -2.68% | 228,540 | 83,353,318 |
| 2024-05-10 | 3.7 | 3.77 | 3.66 | 3.73 | +0.81% | 239,670 | 88,978,629 |
| 2024-05-09 | 3.68 | 3.73 | 3.64 | 3.7 | -0.27% | 230,672 | 85,353,157 |
| 2024-05-08 | 3.64 | 3.79 | 3.62 | 3.71 | +1.64% | 381,386 | 141,829,543 |
| 2024-05-07 | 3.65 | 3.68 | 3.61 | 3.65 | 0% | 152,463 | 55,505,713 |
| 2024-05-06 | 3.57 | 3.65 | 3.57 | 3.65 | +2.53% | 196,419 | 71,116,029 |
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：