股票概览
3.67
+1.66%
+0.06
3.62
开盘价
3.75
最高价
3.61
最低价
446,172
成交量
数据更新至: 2024-05-31
技术指标
3.62
MA5 (5日均线)
3.62
MA10 (10日均线)
3.60
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 | 3.62 | 3.75 | 3.61 | 3.67 | +1.66% | 446,172 | 163,808,297 |
| 2024-05-30 | 3.7 | 3.74 | 3.6 | 3.61 | -3.73% | 674,437 | 245,955,679 |
| 2024-05-29 | 3.52 | 3.85 | 3.51 | 3.75 | +7.14% | 1,103,324 | 417,357,822 |
| 2024-05-28 | 3.53 | 3.59 | 3.49 | 3.5 | -1.69% | 255,267 | 89,734,666 |
| 2024-05-27 | 3.63 | 3.67 | 3.47 | 3.56 | -2.2% | 387,978 | 137,122,504 |
| 2024-05-24 | 3.73 | 3.83 | 3.64 | 3.64 | -1.89% | 511,106 | 191,021,572 |
| 2024-05-23 | 3.85 | 3.88 | 3.68 | 3.71 | -1.85% | 888,388 | 336,100,306 |
| 2024-05-22 | 3.46 | 3.78 | 3.46 | 3.78 | +9.88% | 745,898 | 272,623,385 |
| 2024-05-21 | 3.53 | 3.54 | 3.43 | 3.44 | -2.55% | 203,236 | 70,413,982 |
| 2024-05-20 | 3.55 | 3.59 | 3.5 | 3.53 | -0.84% | 148,921 | 52,790,977 |
| 2024-05-17 | 3.55 | 3.56 | 3.51 | 3.56 | +0.28% | 117,514 | 41,499,753 |
| 2024-05-16 | 3.56 | 3.58 | 3.53 | 3.55 | 0% | 139,002 | 49,405,243 |
| 2024-05-15 | 3.62 | 3.66 | 3.54 | 3.55 | -1.93% | 169,107 | 60,602,025 |
| 2024-05-14 | 3.63 | 3.69 | 3.61 | 3.62 | +0.28% | 213,651 | 77,675,052 |
| 2024-05-13 | 3.58 | 3.64 | 3.53 | 3.61 | 0% | 217,224 | 78,112,335 |
| 2024-05-10 | 3.7 | 3.7 | 3.57 | 3.61 | -2.7% | 386,652 | 139,504,943 |
| 2024-05-09 | 3.49 | 3.82 | 3.48 | 3.71 | +6.61% | 693,069 | 255,214,349 |
| 2024-05-08 | 3.53 | 3.54 | 3.47 | 3.48 | -1.14% | 208,199 | 72,681,608 |
| 2024-05-07 | 3.58 | 3.59 | 3.49 | 3.52 | -1.4% | 299,590 | 105,368,142 |
| 2024-05-06 | 3.55 | 3.67 | 3.55 | 3.57 | +1.42% | 373,795 | 134,919,796 |
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：