股票概览
3.57
-0.83%
-0.03
3.62
开盘价
3.62
最高价
3.55
最低价
48,737
成交量
数据更新至: 2024-05-31
技术指标
3.65
MA5 (5日均线)
3.73
MA10 (10日均线)
3.79
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 | 3.62 | 3.55 | 3.57 | -0.83% | 48,737 | 17,464,276 |
| 2024-05-30 | 3.65 | 3.69 | 3.58 | 3.6 | -1.64% | 49,258 | 17,808,819 |
| 2024-05-29 | 3.67 | 3.71 | 3.64 | 3.66 | 0% | 57,929 | 21,272,785 |
| 2024-05-28 | 3.77 | 3.78 | 3.65 | 3.66 | -2.92% | 85,717 | 31,625,961 |
| 2024-05-27 | 3.78 | 3.82 | 3.72 | 3.77 | -0.26% | 54,388 | 20,435,987 |
| 2024-05-24 | 3.76 | 3.83 | 3.76 | 3.78 | +1.07% | 66,079 | 25,096,960 |
| 2024-05-23 | 3.82 | 3.85 | 3.72 | 3.74 | -2.35% | 71,619 | 27,035,359 |
| 2024-05-22 | 3.85 | 3.9 | 3.8 | 3.83 | -0.26% | 59,030 | 22,655,182 |
| 2024-05-21 | 3.86 | 3.89 | 3.8 | 3.84 | -0.78% | 77,712 | 29,843,074 |
| 2024-05-20 | 3.91 | 3.99 | 3.85 | 3.87 | -1.02% | 98,650 | 38,567,555 |
| 2024-05-17 | 3.94 | 4.04 | 3.86 | 3.91 | -0.76% | 133,906 | 52,718,963 |
| 2024-05-16 | 3.85 | 4.15 | 3.84 | 3.94 | +2.6% | 176,114 | 70,402,781 |
| 2024-05-15 | 3.91 | 3.93 | 3.82 | 3.84 | -1.79% | 53,408 | 20,667,251 |
| 2024-05-14 | 3.77 | 3.91 | 3.77 | 3.91 | +3.44% | 75,008 | 29,019,055 |
| 2024-05-13 | 3.81 | 3.86 | 3.75 | 3.78 | -1.31% | 82,405 | 31,381,912 |
| 2024-05-10 | 3.9 | 3.97 | 3.82 | 3.83 | -1.54% | 86,315 | 33,522,975 |
| 2024-05-09 | 3.83 | 3.91 | 3.8 | 3.89 | +1.83% | 102,728 | 39,765,967 |
| 2024-05-08 | 3.8 | 3.84 | 3.75 | 3.82 | +0.79% | 92,527 | 35,130,718 |
| 2024-05-07 | 3.8 | 3.81 | 3.75 | 3.79 | 0% | 64,585 | 24,400,152 |
| 2024-05-06 | 3.73 | 3.8 | 3.73 | 3.79 | +2.43% | 77,547 | 29,197,680 |
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：