股票概览
3.64
+0.28%
+0.01
3.62
开盘价
3.66
最高价
3.62
最低价
54,002
成交量
数据更新至: 2024-05-31
技术指标
3.69
MA5 (5日均线)
3.77
MA10 (10日均线)
3.84
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 | 3.66 | 3.62 | 3.64 | +0.28% | 54,002 | 19,658,816 |
| 2024-05-30 | 3.67 | 3.71 | 3.62 | 3.63 | -1.36% | 76,510 | 27,951,407 |
| 2024-05-29 | 3.68 | 3.75 | 3.66 | 3.68 | 0% | 64,612 | 23,915,891 |
| 2024-05-28 | 3.77 | 3.78 | 3.67 | 3.68 | -3.16% | 92,349 | 34,332,117 |
| 2024-05-27 | 3.79 | 3.87 | 3.74 | 3.8 | +1.06% | 72,912 | 27,569,223 |
| 2024-05-24 | 3.81 | 3.84 | 3.76 | 3.76 | -0.79% | 61,772 | 23,445,470 |
| 2024-05-23 | 3.89 | 3.9 | 3.76 | 3.79 | -2.57% | 80,516 | 30,645,315 |
| 2024-05-22 | 3.89 | 3.94 | 3.88 | 3.89 | 0% | 74,551 | 29,121,686 |
| 2024-05-21 | 3.91 | 3.96 | 3.87 | 3.89 | -1.02% | 89,970 | 35,105,320 |
| 2024-05-20 | 3.99 | 4 | 3.92 | 3.93 | -1.5% | 97,460 | 38,576,727 |
| 2024-05-17 | 4.01 | 4.01 | 3.92 | 3.99 | -0.75% | 113,455 | 44,985,144 |
| 2024-05-16 | 3.9 | 4.04 | 3.9 | 4.02 | +3.61% | 151,057 | 60,208,336 |
| 2024-05-15 | 3.85 | 3.96 | 3.83 | 3.88 | +0.78% | 94,893 | 36,970,012 |
| 2024-05-14 | 3.74 | 3.87 | 3.74 | 3.85 | +2.94% | 104,445 | 39,868,878 |
| 2024-05-13 | 3.85 | 3.85 | 3.7 | 3.74 | -3.61% | 138,247 | 52,116,677 |
| 2024-05-10 | 3.96 | 3.99 | 3.86 | 3.88 | -2.02% | 109,456 | 42,851,991 |
| 2024-05-09 | 3.89 | 3.99 | 3.89 | 3.96 | +0.51% | 132,401 | 52,445,672 |
| 2024-05-08 | 3.91 | 4.11 | 3.87 | 3.94 | +1.03% | 240,868 | 95,409,053 |
| 2024-05-07 | 3.9 | 3.94 | 3.88 | 3.9 | -0.51% | 84,360 | 32,900,511 |
| 2024-05-06 | 3.87 | 3.92 | 3.82 | 3.92 | +2.89% | 118,773 | 46,121,487 |
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：