股票概览
3.85
-3.51%
-0.14
3.96
开盘价
3.97
最高价
3.76
最低价
170,361
成交量
数据更新至: 2024-05-31
技术指标
4.18
MA5 (5日均线)
4.14
MA10 (10日均线)
4.09
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 | 3.96 | 3.97 | 3.76 | 3.85 | -3.51% | 170,361 | 65,348,096 |
| 2024-05-30 | 4.26 | 4.28 | 3.96 | 3.99 | -6.12% | 200,482 | 80,987,914 |
| 2024-05-29 | 4.35 | 4.35 | 4.11 | 4.25 | -4.06% | 216,277 | 91,481,964 |
| 2024-05-28 | 4.35 | 4.49 | 4.2 | 4.43 | +0.68% | 309,719 | 134,362,362 |
| 2024-05-27 | 4.3 | 4.7 | 4.19 | 4.4 | +1.62% | 474,363 | 209,462,253 |
| 2024-05-24 | 3.93 | 4.33 | 3.93 | 4.33 | +9.9% | 321,494 | 138,312,501 |
| 2024-05-23 | 4.05 | 4.07 | 3.93 | 3.94 | -3.43% | 80,623 | 32,089,449 |
| 2024-05-22 | 4.05 | 4.14 | 4.02 | 4.08 | +0.99% | 69,249 | 28,449,716 |
| 2024-05-21 | 4.08 | 4.12 | 4.02 | 4.04 | -1.94% | 71,264 | 28,874,786 |
| 2024-05-20 | 4.14 | 4.19 | 4.08 | 4.12 | -0.96% | 104,504 | 43,199,980 |
| 2024-05-17 | 4.04 | 4.16 | 4.04 | 4.16 | +2.21% | 108,298 | 44,502,488 |
| 2024-05-16 | 3.99 | 4.14 | 3.99 | 4.07 | +3.04% | 108,824 | 44,236,750 |
| 2024-05-15 | 4 | 4.02 | 3.94 | 3.95 | -1.99% | 94,502 | 37,526,485 |
| 2024-05-14 | 4.09 | 4.11 | 3.99 | 4.03 | -2.89% | 129,523 | 52,364,534 |
| 2024-05-13 | 4.09 | 4.26 | 4.01 | 4.15 | +0.48% | 171,359 | 71,282,780 |
| 2024-05-10 | 4.02 | 4.25 | 4 | 4.13 | +2.48% | 175,730 | 72,583,585 |
| 2024-05-09 | 4.02 | 4.12 | 3.95 | 4.03 | -1.47% | 157,552 | 63,257,753 |
| 2024-05-08 | 3.91 | 4.28 | 3.88 | 4.09 | +5.14% | 218,885 | 90,273,380 |
| 2024-05-07 | 3.88 | 3.93 | 3.82 | 3.89 | +0.26% | 62,550 | 24,162,737 |
| 2024-05-06 | 3.84 | 3.91 | 3.8 | 3.88 | +2.92% | 108,607 | 41,963,842 |
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：