股票概览
3.95
+0.25%
+0.01
3.93
开盘价
3.98
最高价
3.93
最低价
81,877
成交量
数据更新至: 2024-05-31
技术指标
3.99
MA5 (5日均线)
4.12
MA10 (10日均线)
4.14
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 | 3.93 | 3.98 | 3.93 | 3.95 | +0.25% | 81,877 | 32,393,872 |
| 2024-05-30 | 4 | 4 | 3.93 | 3.94 | -1.25% | 115,883 | 45,846,441 |
| 2024-05-29 | 3.98 | 4.04 | 3.98 | 3.99 | -0.5% | 121,702 | 48,759,679 |
| 2024-05-28 | 4.09 | 4.09 | 4 | 4.01 | -1.72% | 171,662 | 69,241,673 |
| 2024-05-27 | 4.12 | 4.17 | 4.02 | 4.08 | -1.45% | 238,420 | 97,072,889 |
| 2024-05-24 | 4.23 | 4.25 | 4.14 | 4.14 | -1.66% | 322,572 | 135,211,424 |
| 2024-05-23 | 4.25 | 4.3 | 4.19 | 4.21 | -2.09% | 268,208 | 113,540,804 |
| 2024-05-22 | 4.24 | 4.37 | 4.23 | 4.3 | +1.42% | 368,332 | 158,840,108 |
| 2024-05-21 | 4.27 | 4.3 | 4.22 | 4.24 | -1.17% | 215,126 | 91,416,738 |
| 2024-05-20 | 4.36 | 4.36 | 4.27 | 4.29 | -1.61% | 336,292 | 144,349,872 |
| 2024-05-17 | 4.25 | 4.38 | 4.23 | 4.36 | +2.59% | 696,320 | 301,254,334 |
| 2024-05-16 | 4.12 | 4.29 | 4.11 | 4.25 | +3.16% | 378,234 | 159,113,838 |
| 2024-05-15 | 4.15 | 4.17 | 4.11 | 4.12 | -1.2% | 156,972 | 64,900,362 |
| 2024-05-14 | 4.1 | 4.18 | 4.09 | 4.17 | +1.96% | 209,304 | 86,753,988 |
| 2024-05-13 | 4.12 | 4.13 | 4.07 | 4.09 | -1.21% | 135,921 | 55,684,312 |
| 2024-05-10 | 4.12 | 4.15 | 4.09 | 4.14 | +0.49% | 141,931 | 58,546,017 |
| 2024-05-09 | 4.06 | 4.13 | 4.06 | 4.12 | +1.23% | 148,166 | 60,999,666 |
| 2024-05-08 | 4.14 | 4.15 | 4.06 | 4.07 | -2.16% | 171,304 | 70,245,822 |
| 2024-05-07 | 4.18 | 4.22 | 4.14 | 4.16 | -0.95% | 197,168 | 82,164,546 |
| 2024-05-06 | 4.18 | 4.22 | 4.15 | 4.2 | +1.69% | 268,375 | 112,359,856 |
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：