股票概览
3.63
-2.42%
-0.09
3.71
开盘价
3.79
最高价
3.58
最低价
374,067
成交量
数据更新至: 2024-05-31
技术指标
3.63
MA5 (5日均线)
3.62
MA10 (10日均线)
3.56
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 | 3.71 | 3.79 | 3.58 | 3.63 | -2.42% | 374,067 | 136,024,951 |
| 2024-05-30 | 3.92 | 4 | 3.7 | 3.72 | -2.62% | 653,114 | 251,235,425 |
| 2024-05-29 | 3.43 | 3.82 | 3.43 | 3.82 | +10.09% | 642,141 | 242,700,239 |
| 2024-05-28 | 3.54 | 3.55 | 3.41 | 3.47 | -1.42% | 180,079 | 62,292,543 |
| 2024-05-27 | 3.6 | 3.66 | 3.46 | 3.52 | -3.83% | 270,287 | 94,874,924 |
| 2024-05-24 | 3.75 | 3.79 | 3.61 | 3.66 | -3.17% | 385,149 | 141,540,271 |
| 2024-05-23 | 3.8 | 3.94 | 3.74 | 3.78 | +1.61% | 637,859 | 244,757,838 |
| 2024-05-22 | 3.4 | 3.72 | 3.4 | 3.72 | +10.06% | 440,879 | 160,384,854 |
| 2024-05-21 | 3.45 | 3.47 | 3.37 | 3.38 | -2.31% | 82,248 | 27,936,711 |
| 2024-05-20 | 3.45 | 3.52 | 3.45 | 3.46 | -0.86% | 89,968 | 31,254,133 |
| 2024-05-17 | 3.48 | 3.51 | 3.45 | 3.49 | +0.58% | 95,547 | 33,179,142 |
| 2024-05-16 | 3.45 | 3.51 | 3.45 | 3.47 | -0.86% | 96,637 | 33,589,799 |
| 2024-05-15 | 3.52 | 3.6 | 3.47 | 3.5 | -1.96% | 144,843 | 50,749,805 |
| 2024-05-14 | 3.48 | 3.6 | 3.48 | 3.57 | -0.83% | 174,340 | 61,518,288 |
| 2024-05-13 | 3.6 | 3.75 | 3.48 | 3.6 | +4.35% | 311,508 | 112,591,425 |
| 2024-05-10 | 3.56 | 3.56 | 3.44 | 3.45 | -4.17% | 300,205 | 104,347,727 |
| 2024-05-09 | 3.35 | 3.69 | 3.33 | 3.6 | +7.46% | 445,101 | 160,895,288 |
| 2024-05-08 | 3.5 | 3.52 | 3.33 | 3.35 | -3.74% | 169,058 | 57,309,561 |
| 2024-05-07 | 3.73 | 3.73 | 3.45 | 3.48 | -0.57% | 325,002 | 114,927,953 |
| 2024-05-06 | 3.48 | 3.5 | 3.48 | 3.5 | +10.06% | 99,321 | 34,737,265 |
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：