股票概览
3.96
-0.75%
-0.03
3.96
开盘价
4.04
最高价
3.94
最低价
330,788
成交量
数据更新至: 2024-05-31
技术指标
3.99
MA5 (5日均线)
4.04
MA10 (10日均线)
4.16
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 | 4.04 | 3.94 | 3.96 | -0.75% | 330,788 | 131,688,668 |
| 2024-05-30 | 4.08 | 4.1 | 3.97 | 3.99 | +0.5% | 411,279 | 164,861,468 |
| 2024-05-29 | 4.01 | 4.1 | 3.96 | 3.97 | -1% | 470,342 | 189,390,638 |
| 2024-05-28 | 4.02 | 4.08 | 3.98 | 4.01 | -0.74% | 287,181 | 115,514,323 |
| 2024-05-27 | 3.99 | 4.04 | 3.92 | 4.04 | +1.25% | 346,244 | 137,661,865 |
| 2024-05-24 | 4 | 4.07 | 3.99 | 3.99 | -0.25% | 247,004 | 99,350,658 |
| 2024-05-23 | 4.13 | 4.13 | 3.98 | 4 | -2.91% | 361,636 | 145,847,546 |
| 2024-05-22 | 4.11 | 4.14 | 4.07 | 4.12 | +0.49% | 314,069 | 128,920,669 |
| 2024-05-21 | 4.22 | 4.22 | 4.1 | 4.1 | -2.15% | 341,808 | 141,130,837 |
| 2024-05-20 | 4.17 | 4.22 | 4.15 | 4.19 | +0.72% | 384,945 | 161,130,604 |
| 2024-05-17 | 4.12 | 4.16 | 4.08 | 4.16 | +0.97% | 307,137 | 126,552,391 |
| 2024-05-16 | 4.13 | 4.18 | 4.12 | 4.12 | -0.24% | 297,848 | 123,514,003 |
| 2024-05-15 | 4.22 | 4.22 | 4.12 | 4.13 | -1.43% | 331,068 | 137,627,879 |
| 2024-05-14 | 4.15 | 4.25 | 4.15 | 4.19 | +1.21% | 459,996 | 193,228,021 |
| 2024-05-13 | 4.25 | 4.26 | 4.13 | 4.14 | -3.5% | 550,587 | 230,008,211 |
| 2024-05-10 | 4.38 | 4.39 | 4.27 | 4.29 | -1.83% | 434,823 | 187,312,428 |
| 2024-05-09 | 4.39 | 4.42 | 4.35 | 4.37 | +0.23% | 431,920 | 189,316,113 |
| 2024-05-08 | 4.46 | 4.47 | 4.35 | 4.36 | -2.46% | 484,402 | 212,848,152 |
| 2024-05-07 | 4.5 | 4.58 | 4.45 | 4.47 | -1.54% | 783,365 | 351,962,816 |
| 2024-05-06 | 4.4 | 4.56 | 4.4 | 4.54 | +3.18% | 975,702 | 435,714,930 |
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：