股票概览
3.95
-0.5%
-0.02
3.98
开盘价
4.01
最高价
3.94
最低价
119,469
成交量
数据更新至: 2024-05-31
技术指标
3.99
MA5 (5日均线)
4.08
MA10 (10日均线)
4.18
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 | 3.98 | 4.01 | 3.94 | 3.95 | -0.5% | 119,469 | 47,348,846 |
| 2024-05-30 | 3.98 | 4.05 | 3.97 | 3.97 | -0.25% | 136,734 | 54,730,660 |
| 2024-05-29 | 3.98 | 4.03 | 3.95 | 3.98 | -0.25% | 145,366 | 57,902,957 |
| 2024-05-28 | 4.06 | 4.06 | 3.98 | 3.99 | -1.72% | 162,955 | 65,295,245 |
| 2024-05-27 | 4.04 | 4.09 | 3.99 | 4.06 | +0.5% | 161,956 | 65,175,799 |
| 2024-05-24 | 4.07 | 4.11 | 4.04 | 4.04 | -0.49% | 102,560 | 41,749,639 |
| 2024-05-23 | 4.19 | 4.2 | 4.05 | 4.06 | -3.1% | 232,608 | 95,104,208 |
| 2024-05-22 | 4.23 | 4.28 | 4.18 | 4.19 | -0.95% | 141,758 | 59,823,836 |
| 2024-05-21 | 4.29 | 4.31 | 4.22 | 4.23 | -1.4% | 138,053 | 58,757,634 |
| 2024-05-20 | 4.28 | 4.35 | 4.27 | 4.29 | +0.23% | 168,599 | 72,728,152 |
| 2024-05-17 | 4.21 | 4.28 | 4.18 | 4.28 | +1.9% | 170,032 | 71,998,987 |
| 2024-05-16 | 4.22 | 4.27 | 4.18 | 4.2 | -0.47% | 134,808 | 56,952,384 |
| 2024-05-15 | 4.22 | 4.29 | 4.21 | 4.22 | -0.71% | 115,293 | 48,904,092 |
| 2024-05-14 | 4.26 | 4.32 | 4.24 | 4.25 | -0.47% | 150,971 | 64,504,466 |
| 2024-05-13 | 4.26 | 4.31 | 4.23 | 4.27 | -0.93% | 166,244 | 70,868,627 |
| 2024-05-10 | 4.34 | 4.36 | 4.27 | 4.31 | -0.46% | 146,274 | 62,893,650 |
| 2024-05-09 | 4.3 | 4.38 | 4.28 | 4.33 | +0.93% | 165,169 | 71,755,189 |
| 2024-05-08 | 4.35 | 4.38 | 4.27 | 4.29 | -1.38% | 203,828 | 87,933,105 |
| 2024-05-07 | 4.31 | 4.36 | 4.28 | 4.35 | +1.64% | 277,295 | 119,822,640 |
| 2024-05-06 | 4.15 | 4.3 | 4.15 | 4.28 | +4.14% | 365,338 | 155,151,345 |
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：