股票概览
3.62
+0.56%
+0.02
3.59
开盘价
3.63
最高价
3.58
最低价
87,749
成交量
数据更新至: 2024-05-31
技术指标
3.61
MA5 (5日均线)
3.66
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 | 3.59 | 3.63 | 3.58 | 3.62 | +0.56% | 87,749 | 31,656,527 |
| 2024-05-30 | 3.58 | 3.6 | 3.55 | 3.6 | +0.28% | 107,687 | 38,564,299 |
| 2024-05-29 | 3.6 | 3.62 | 3.56 | 3.59 | 0% | 106,779 | 38,333,769 |
| 2024-05-28 | 3.6 | 3.64 | 3.57 | 3.59 | -1.37% | 163,760 | 58,815,345 |
| 2024-05-27 | 3.71 | 3.74 | 3.58 | 3.64 | -2.67% | 304,978 | 110,505,383 |
| 2024-05-24 | 3.6 | 3.94 | 3.57 | 3.74 | +4.18% | 614,140 | 231,321,821 |
| 2024-05-23 | 3.66 | 3.69 | 3.57 | 3.59 | -2.97% | 181,801 | 65,597,107 |
| 2024-05-22 | 3.68 | 3.73 | 3.68 | 3.7 | 0% | 149,535 | 55,463,337 |
| 2024-05-21 | 3.8 | 3.81 | 3.68 | 3.7 | -3.39% | 259,694 | 96,720,527 |
| 2024-05-20 | 3.94 | 3.98 | 3.8 | 3.83 | -1.29% | 424,543 | 164,120,964 |
| 2024-05-17 | 3.92 | 3.94 | 3.8 | 3.88 | -1.77% | 491,321 | 189,401,032 |
| 2024-05-16 | 3.83 | 4.03 | 3.82 | 3.95 | +1.02% | 393,396 | 154,679,982 |
| 2024-05-15 | 4.05 | 4.05 | 3.66 | 3.91 | -3.22% | 472,820 | 181,732,935 |
| 2024-05-14 | 3.99 | 4.06 | 3.98 | 4.04 | +1% | 225,223 | 90,713,653 |
| 2024-05-13 | 4.03 | 4.04 | 3.95 | 4 | -1.72% | 166,867 | 66,767,011 |
| 2024-05-10 | 4.01 | 4.07 | 3.98 | 4.07 | +0.99% | 245,618 | 98,996,375 |
| 2024-05-09 | 4.02 | 4.09 | 4 | 4.03 | +0.25% | 250,204 | 100,897,062 |
| 2024-05-08 | 4.12 | 4.15 | 4 | 4.02 | -1.71% | 295,892 | 120,332,831 |
| 2024-05-07 | 4.11 | 4.12 | 4 | 4.09 | -0.49% | 264,040 | 107,209,241 |
| 2024-05-06 | 4 | 4.23 | 4 | 4.11 | +4.05% | 623,595 | 257,630,106 |
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：