股票概览
4.05
+1.25%
+0.05
4
开盘价
4.06
最高价
3.99
最低价
68,482
成交量
数据更新至: 2024-05-31
技术指标
4.04
MA5 (5日均线)
4.11
MA10 (10日均线)
4.17
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 | 4 | 4.06 | 3.99 | 4.05 | +1.25% | 68,482 | 27,539,575 |
| 2024-05-30 | 4.02 | 4.05 | 3.98 | 4 | -0.25% | 73,132 | 29,338,230 |
| 2024-05-29 | 4.05 | 4.08 | 4 | 4.01 | -0.74% | 61,063 | 24,658,365 |
| 2024-05-28 | 4.08 | 4.09 | 4.03 | 4.04 | -1.7% | 62,245 | 25,278,530 |
| 2024-05-27 | 4.1 | 4.13 | 4.04 | 4.11 | +0.74% | 88,135 | 35,969,725 |
| 2024-05-24 | 4.09 | 4.15 | 4.05 | 4.08 | -0.49% | 61,980 | 25,482,441 |
| 2024-05-23 | 4.2 | 4.22 | 4.09 | 4.1 | -2.84% | 117,152 | 48,393,173 |
| 2024-05-22 | 4.2 | 4.25 | 4.2 | 4.22 | 0% | 65,856 | 27,810,347 |
| 2024-05-21 | 4.28 | 4.29 | 4.2 | 4.22 | -0.94% | 87,593 | 37,083,428 |
| 2024-05-20 | 4.32 | 4.33 | 4.25 | 4.26 | -0.93% | 108,734 | 46,466,345 |
| 2024-05-17 | 4.26 | 4.31 | 4.21 | 4.3 | +1.18% | 109,366 | 46,687,993 |
| 2024-05-16 | 4.24 | 4.27 | 4.21 | 4.25 | +0.95% | 94,615 | 40,203,322 |
| 2024-05-15 | 4.22 | 4.25 | 4.17 | 4.21 | -0.47% | 79,445 | 33,556,366 |
| 2024-05-14 | 4.15 | 4.25 | 4.14 | 4.23 | +1.68% | 89,774 | 37,787,533 |
| 2024-05-13 | 4.18 | 4.21 | 4.12 | 4.16 | -1.42% | 109,060 | 45,459,126 |
| 2024-05-10 | 4.26 | 4.28 | 4.18 | 4.22 | -0.71% | 94,503 | 39,871,382 |
| 2024-05-09 | 4.2 | 4.29 | 4.17 | 4.25 | +1.43% | 101,382 | 43,081,693 |
| 2024-05-08 | 4.21 | 4.24 | 4.16 | 4.19 | -0.71% | 122,825 | 51,579,354 |
| 2024-05-07 | 4.23 | 4.26 | 4.18 | 4.22 | 0% | 121,526 | 51,229,432 |
| 2024-05-06 | 4.19 | 4.25 | 4.16 | 4.22 | +1.93% | 136,621 | 57,497,300 |
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：