股票概览
3.65
0%
0
3.64
开盘价
3.66
最高价
3.62
最低价
64,807
成交量
数据更新至: 2024-05-31
技术指标
3.67
MA5 (5日均线)
3.70
MA10 (10日均线)
3.72
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 | 3.64 | 3.66 | 3.62 | 3.65 | 0% | 64,807 | 23,587,477 |
| 2024-05-30 | 3.67 | 3.69 | 3.63 | 3.65 | 0% | 59,321 | 21,687,365 |
| 2024-05-29 | 3.66 | 3.7 | 3.64 | 3.65 | -0.82% | 84,814 | 31,104,287 |
| 2024-05-28 | 3.72 | 3.74 | 3.67 | 3.68 | -1.08% | 70,137 | 25,942,566 |
| 2024-05-27 | 3.68 | 3.72 | 3.66 | 3.72 | +1.09% | 73,435 | 27,077,406 |
| 2024-05-24 | 3.65 | 3.72 | 3.64 | 3.68 | 0% | 85,661 | 31,617,127 |
| 2024-05-23 | 3.73 | 3.73 | 3.67 | 3.68 | -1.6% | 95,566 | 35,274,411 |
| 2024-05-22 | 3.76 | 3.77 | 3.72 | 3.74 | -0.27% | 68,818 | 25,756,845 |
| 2024-05-21 | 3.76 | 3.79 | 3.73 | 3.75 | -0.53% | 79,532 | 29,844,887 |
| 2024-05-20 | 3.78 | 3.8 | 3.75 | 3.77 | 0% | 92,786 | 34,976,453 |
| 2024-05-17 | 3.72 | 3.77 | 3.71 | 3.77 | +1.34% | 85,665 | 32,051,172 |
| 2024-05-16 | 3.75 | 3.79 | 3.71 | 3.72 | -0.8% | 77,558 | 29,041,539 |
| 2024-05-15 | 3.76 | 3.8 | 3.72 | 3.75 | -0.27% | 93,448 | 35,157,775 |
| 2024-05-14 | 3.72 | 3.79 | 3.72 | 3.76 | +1.35% | 100,981 | 38,004,633 |
| 2024-05-13 | 3.72 | 3.74 | 3.67 | 3.71 | -0.54% | 91,111 | 33,806,283 |
| 2024-05-10 | 3.74 | 3.76 | 3.7 | 3.73 | 0% | 80,491 | 30,004,678 |
| 2024-05-09 | 3.7 | 3.76 | 3.7 | 3.73 | +0.81% | 93,632 | 35,009,551 |
| 2024-05-08 | 3.76 | 3.78 | 3.69 | 3.7 | -1.86% | 99,089 | 36,900,412 |
| 2024-05-07 | 3.77 | 3.81 | 3.74 | 3.77 | -0.53% | 123,372 | 46,475,371 |
| 2024-05-06 | 3.64 | 3.79 | 3.63 | 3.79 | +5.28% | 255,895 | 95,223,621 |
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：