股票概览
3.78
-0.26%
-0.01
3.79
开盘价
3.8
最高价
3.75
最低价
47,266
成交量
数据更新至: 2024-05-31
技术指标
3.82
MA5 (5日均线)
3.84
MA10 (10日均线)
3.86
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 | 3.79 | 3.8 | 3.75 | 3.78 | -0.26% | 47,266 | 17,877,828 |
| 2024-05-30 | 3.84 | 3.84 | 3.79 | 3.79 | -1.04% | 55,704 | 21,212,177 |
| 2024-05-29 | 3.85 | 3.87 | 3.81 | 3.83 | -0.26% | 67,358 | 25,864,098 |
| 2024-05-28 | 3.86 | 3.87 | 3.83 | 3.84 | -0.52% | 37,848 | 14,565,215 |
| 2024-05-27 | 3.86 | 3.88 | 3.82 | 3.86 | +0.78% | 53,647 | 20,636,310 |
| 2024-05-24 | 3.81 | 3.88 | 3.8 | 3.83 | +0.52% | 72,862 | 28,061,314 |
| 2024-05-23 | 3.87 | 3.87 | 3.8 | 3.81 | -1.3% | 71,363 | 27,311,256 |
| 2024-05-22 | 3.88 | 3.89 | 3.86 | 3.86 | -0.52% | 45,137 | 17,487,165 |
| 2024-05-21 | 3.89 | 3.9 | 3.86 | 3.88 | -0.51% | 42,372 | 16,430,845 |
| 2024-05-20 | 3.85 | 3.9 | 3.85 | 3.9 | +1.04% | 94,994 | 36,862,141 |
| 2024-05-17 | 3.86 | 3.88 | 3.83 | 3.86 | -0.26% | 79,692 | 30,688,784 |
| 2024-05-16 | 3.86 | 3.87 | 3.84 | 3.87 | +0.26% | 83,846 | 32,346,183 |
| 2024-05-15 | 3.91 | 3.92 | 3.86 | 3.86 | -1.28% | 82,757 | 32,060,549 |
| 2024-05-14 | 3.96 | 3.96 | 3.89 | 3.91 | -1.01% | 139,107 | 54,457,379 |
| 2024-05-13 | 3.88 | 3.97 | 3.86 | 3.95 | +1.8% | 215,797 | 84,918,460 |
| 2024-05-10 | 3.89 | 3.89 | 3.84 | 3.88 | 0% | 96,979 | 37,521,847 |
| 2024-05-09 | 3.84 | 3.9 | 3.82 | 3.88 | +1.31% | 140,609 | 54,396,754 |
| 2024-05-08 | 3.83 | 3.87 | 3.81 | 3.83 | 0% | 100,708 | 38,728,046 |
| 2024-05-07 | 3.84 | 3.87 | 3.81 | 3.83 | -0.52% | 81,588 | 31,268,594 |
| 2024-05-06 | 3.81 | 3.87 | 3.79 | 3.85 | +1.85% | 144,999 | 55,538,381 |
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：