股票概览
3.9
+0.78%
+0.03
3.86
开盘价
3.94
最高价
3.86
最低价
58,368
成交量
数据更新至: 2024-05-31
技术指标
3.97
MA5 (5日均线)
4.11
MA10 (10日均线)
4.10
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 | 3.86 | 3.94 | 3.86 | 3.9 | +0.78% | 58,368 | 22,785,512 |
| 2024-05-30 | 3.98 | 3.99 | 3.86 | 3.87 | -3.01% | 98,466 | 38,378,308 |
| 2024-05-29 | 4 | 4.08 | 3.96 | 3.99 | -0.5% | 110,111 | 44,189,183 |
| 2024-05-28 | 4.17 | 4.25 | 4 | 4.01 | -1.72% | 161,158 | 65,989,162 |
| 2024-05-27 | 4.09 | 4.15 | 4 | 4.08 | -1.21% | 102,558 | 41,389,393 |
| 2024-05-24 | 4.22 | 4.22 | 4.1 | 4.13 | -2.13% | 104,218 | 43,360,516 |
| 2024-05-23 | 4.28 | 4.33 | 4.19 | 4.22 | -2.31% | 161,021 | 68,376,869 |
| 2024-05-22 | 4.3 | 4.41 | 4.29 | 4.32 | +0.93% | 196,391 | 85,654,481 |
| 2024-05-21 | 4.27 | 4.35 | 4.25 | 4.28 | 0% | 129,122 | 55,445,295 |
| 2024-05-20 | 4.45 | 4.46 | 4.25 | 4.28 | -2.73% | 256,455 | 110,906,872 |
| 2024-05-17 | 4.2 | 4.42 | 4.19 | 4.4 | +5.01% | 344,650 | 148,319,824 |
| 2024-05-16 | 4.08 | 4.26 | 4.07 | 4.19 | +2.95% | 214,164 | 89,757,289 |
| 2024-05-15 | 4.05 | 4.13 | 4.02 | 4.07 | 0% | 110,924 | 45,227,267 |
| 2024-05-14 | 4.02 | 4.1 | 4.01 | 4.07 | +0.99% | 72,867 | 29,622,084 |
| 2024-05-13 | 4.09 | 4.1 | 4.01 | 4.03 | -1.71% | 100,543 | 40,733,226 |
| 2024-05-10 | 4.03 | 4.15 | 3.99 | 4.1 | +1.74% | 116,357 | 47,359,699 |
| 2024-05-09 | 3.95 | 4.08 | 3.95 | 4.03 | +2.03% | 58,237 | 23,451,506 |
| 2024-05-08 | 4.07 | 4.07 | 3.94 | 3.95 | -2.95% | 94,506 | 37,638,424 |
| 2024-05-07 | 4.05 | 4.11 | 4.01 | 4.07 | +0.25% | 77,538 | 31,420,561 |
| 2024-05-06 | 4.1 | 4.2 | 4.05 | 4.06 | -0.25% | 102,875 | 42,460,905 |
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：