股票概览
3.92
+1.03%
+0.04
3.87
开盘价
3.95
最高价
3.85
最低价
81,126
成交量
数据更新至: 2024-05-31
技术指标
3.86
MA5 (5日均线)
3.88
MA10 (10日均线)
3.78
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 | 3.87 | 3.95 | 3.85 | 3.92 | +1.03% | 81,126 | 31,680,830 |
| 2024-05-30 | 3.82 | 3.94 | 3.77 | 3.88 | +0.52% | 86,288 | 33,446,587 |
| 2024-05-29 | 3.77 | 3.97 | 3.77 | 3.86 | +1.31% | 87,100 | 33,910,221 |
| 2024-05-28 | 3.78 | 3.82 | 3.72 | 3.81 | -0.26% | 70,736 | 26,741,430 |
| 2024-05-27 | 3.89 | 3.89 | 3.73 | 3.82 | -2.8% | 123,998 | 46,826,121 |
| 2024-05-24 | 3.75 | 3.98 | 3.73 | 3.93 | +3.69% | 154,977 | 60,759,909 |
| 2024-05-23 | 3.98 | 4 | 3.78 | 3.79 | -4.77% | 178,177 | 68,632,776 |
| 2024-05-22 | 4.01 | 4.04 | 3.89 | 3.98 | -0.25% | 164,885 | 65,351,067 |
| 2024-05-21 | 3.8 | 3.99 | 3.78 | 3.99 | +5% | 166,490 | 64,946,871 |
| 2024-05-20 | 3.57 | 3.8 | 3.52 | 3.8 | +4.97% | 169,741 | 62,911,446 |
| 2024-05-17 | 3.4 | 3.65 | 3.35 | 3.62 | +2.84% | 177,191 | 61,523,158 |
| 2024-05-16 | 3.66 | 3.75 | 3.46 | 3.52 | -1.95% | 217,200 | 78,495,369 |
| 2024-05-15 | 3.39 | 3.59 | 3.39 | 3.59 | +4.97% | 109,703 | 38,694,077 |
| 2024-05-14 | 3.26 | 3.56 | 3.26 | 3.42 | -0.29% | 234,517 | 78,819,482 |
| 2024-05-13 | 3.45 | 3.46 | 3.43 | 3.43 | -4.99% | 35,215 | 12,096,758 |
| 2024-05-10 | 3.79 | 3.79 | 3.61 | 3.61 | -5% | 151,733 | 55,282,688 |
| 2024-05-09 | 3.83 | 3.91 | 3.78 | 3.8 | -2.31% | 115,343 | 44,244,466 |
| 2024-05-08 | 3.87 | 3.9 | 3.71 | 3.89 | +1.57% | 131,294 | 50,203,435 |
| 2024-05-07 | 3.95 | 4.03 | 3.83 | 3.83 | -4.96% | 222,278 | 86,399,152 |
| 2024-05-06 | 4.03 | 4.12 | 4.03 | 4.03 | -4.95% | 108,753 | 43,958,357 |
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：