股票概览
3.51
-0.85%
-0.03
3.54
开盘价
3.6
最高价
3.49
最低价
185,405
成交量
数据更新至: 2024-05-31
技术指标
3.63
MA5 (5日均线)
3.80
MA10 (10日均线)
3.73
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 | 3.54 | 3.6 | 3.49 | 3.51 | -0.85% | 185,405 | 65,476,353 |
| 2024-05-30 | 3.66 | 3.66 | 3.53 | 3.54 | -3.01% | 201,917 | 72,112,549 |
| 2024-05-29 | 3.63 | 3.74 | 3.62 | 3.65 | 0% | 198,252 | 72,765,357 |
| 2024-05-28 | 3.84 | 3.86 | 3.63 | 3.65 | -4.2% | 286,308 | 106,030,562 |
| 2024-05-27 | 3.81 | 3.84 | 3.68 | 3.81 | +0.26% | 267,379 | 100,162,924 |
| 2024-05-24 | 3.95 | 3.96 | 3.79 | 3.8 | -3.55% | 260,234 | 100,116,409 |
| 2024-05-23 | 3.98 | 4.03 | 3.9 | 3.94 | -2.72% | 470,595 | 186,270,383 |
| 2024-05-22 | 4.04 | 4.21 | 4 | 4.05 | +0.5% | 659,566 | 270,144,788 |
| 2024-05-21 | 3.96 | 4.08 | 3.95 | 4.03 | +1.51% | 453,290 | 182,053,901 |
| 2024-05-20 | 4.17 | 4.17 | 3.95 | 3.97 | -5.25% | 804,449 | 324,913,534 |
| 2024-05-17 | 3.98 | 4.28 | 3.89 | 4.19 | +6.89% | 954,327 | 385,719,174 |
| 2024-05-16 | 3.78 | 4.07 | 3.77 | 3.92 | +2.62% | 899,473 | 354,578,181 |
| 2024-05-15 | 3.56 | 3.93 | 3.54 | 3.82 | +7% | 874,856 | 333,267,727 |
| 2024-05-14 | 3.56 | 3.63 | 3.5 | 3.57 | 0% | 183,122 | 65,234,571 |
| 2024-05-13 | 3.63 | 3.64 | 3.56 | 3.57 | -1.92% | 219,847 | 78,996,815 |
| 2024-05-10 | 3.48 | 3.66 | 3.46 | 3.64 | +4.6% | 459,406 | 164,082,677 |
| 2024-05-09 | 3.47 | 3.54 | 3.43 | 3.48 | +1.16% | 212,513 | 74,062,626 |
| 2024-05-08 | 3.56 | 3.56 | 3.43 | 3.44 | -3.64% | 187,417 | 65,031,558 |
| 2024-05-07 | 3.5 | 3.61 | 3.45 | 3.57 | +1.71% | 315,982 | 111,435,557 |
| 2024-05-06 | 3.73 | 3.76 | 3.5 | 3.51 | -2.5% | 459,270 | 166,153,424 |
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：