股票概览
3.84
+0.79%
+0.03
3.81
开盘价
3.92
最高价
3.78
最低价
443,169
成交量
数据更新至: 2024-05-31
技术指标
3.78
MA5 (5日均线)
3.84
MA10 (10日均线)
4.13
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 | 3.81 | 3.92 | 3.78 | 3.84 | +0.79% | 443,169 | 171,010,904 |
| 2024-05-30 | 3.73 | 3.83 | 3.69 | 3.81 | +2.14% | 431,846 | 163,555,177 |
| 2024-05-29 | 3.76 | 3.77 | 3.7 | 3.73 | -0.8% | 245,677 | 91,862,405 |
| 2024-05-28 | 3.78 | 3.86 | 3.75 | 3.76 | -0.53% | 353,123 | 134,060,732 |
| 2024-05-27 | 3.83 | 3.85 | 3.68 | 3.78 | -1.05% | 447,618 | 167,894,054 |
| 2024-05-24 | 3.84 | 3.87 | 3.82 | 3.82 | -0.52% | 179,705 | 69,033,791 |
| 2024-05-23 | 3.92 | 3.93 | 3.83 | 3.84 | -2.29% | 321,673 | 124,535,922 |
| 2024-05-22 | 3.93 | 3.96 | 3.91 | 3.93 | 0% | 287,582 | 112,972,019 |
| 2024-05-21 | 4.01 | 4.01 | 3.91 | 3.93 | -1.75% | 246,270 | 97,013,888 |
| 2024-05-20 | 4.02 | 4.05 | 3.98 | 4 | -0.25% | 286,573 | 115,022,876 |
| 2024-05-17 | 3.94 | 4.02 | 3.9 | 4.01 | +1.26% | 497,076 | 197,782,577 |
| 2024-05-16 | 4.03 | 4.03 | 3.87 | 3.96 | -1.74% | 814,919 | 320,854,838 |
| 2024-05-15 | 4.1 | 4.11 | 4.03 | 4.03 | -1.71% | 429,361 | 173,780,360 |
| 2024-05-14 | 4.28 | 4.31 | 4.04 | 4.1 | -4.21% | 901,930 | 372,571,809 |
| 2024-05-13 | 4.6 | 4.61 | 4.26 | 4.28 | -7.36% | 766,569 | 336,450,814 |
| 2024-05-10 | 4.76 | 4.92 | 4.62 | 4.62 | -2.94% | 548,097 | 257,407,747 |
| 2024-05-09 | 4.74 | 4.78 | 4.74 | 4.76 | +0.42% | 118,654 | 56,520,874 |
| 2024-05-08 | 4.79 | 4.79 | 4.74 | 4.74 | -0.84% | 112,111 | 53,328,647 |
| 2024-05-07 | 4.77 | 4.79 | 4.76 | 4.78 | 0% | 113,305 | 54,085,894 |
| 2024-05-06 | 4.74 | 4.8 | 4.74 | 4.78 | +1.27% | 168,460 | 80,528,604 |
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：