股票概览
4.42
+0.91%
+0.04
4.39
开盘价
4.44
最高价
4.37
最低价
61,464
成交量
数据更新至: 2024-05-31
技术指标
4.44
MA5 (5日均线)
4.53
MA10 (10日均线)
4.61
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 | 4.39 | 4.44 | 4.37 | 4.42 | +0.91% | 61,464 | 27,059,020 |
| 2024-05-30 | 4.43 | 4.45 | 4.34 | 4.38 | -1.35% | 80,551 | 35,391,976 |
| 2024-05-29 | 4.46 | 4.52 | 4.42 | 4.44 | -0.67% | 84,731 | 37,843,691 |
| 2024-05-28 | 4.53 | 4.53 | 4.45 | 4.47 | -0.89% | 79,684 | 35,736,889 |
| 2024-05-27 | 4.52 | 4.56 | 4.45 | 4.51 | -0.22% | 83,304 | 37,319,292 |
| 2024-05-24 | 4.48 | 4.6 | 4.48 | 4.52 | +0.89% | 108,315 | 49,219,054 |
| 2024-05-23 | 4.65 | 4.65 | 4.46 | 4.48 | -4.27% | 171,996 | 77,855,703 |
| 2024-05-22 | 4.65 | 4.76 | 4.65 | 4.68 | +0.43% | 157,245 | 74,000,493 |
| 2024-05-21 | 4.68 | 4.73 | 4.63 | 4.66 | -1.48% | 150,492 | 70,227,208 |
| 2024-05-20 | 4.77 | 4.82 | 4.69 | 4.73 | -1.66% | 239,851 | 113,663,012 |
| 2024-05-17 | 4.87 | 4.9 | 4.64 | 4.81 | -1.43% | 351,719 | 167,348,702 |
| 2024-05-16 | 4.64 | 5.08 | 4.63 | 4.88 | +5.4% | 384,316 | 186,473,472 |
| 2024-05-15 | 4.65 | 4.7 | 4.62 | 4.63 | -0.86% | 71,253 | 33,217,641 |
| 2024-05-14 | 4.6 | 4.68 | 4.6 | 4.67 | +1.3% | 82,133 | 38,254,843 |
| 2024-05-13 | 4.62 | 4.64 | 4.56 | 4.61 | -1.5% | 114,026 | 52,550,762 |
| 2024-05-10 | 4.69 | 4.73 | 4.6 | 4.68 | +0.43% | 106,723 | 49,729,357 |
| 2024-05-09 | 4.59 | 4.69 | 4.59 | 4.66 | +1.3% | 119,556 | 55,686,102 |
| 2024-05-08 | 4.68 | 4.69 | 4.58 | 4.6 | -1.92% | 104,074 | 48,216,964 |
| 2024-05-07 | 4.7 | 4.7 | 4.59 | 4.69 | -0.21% | 134,946 | 62,687,970 |
| 2024-05-06 | 4.65 | 4.72 | 4.62 | 4.7 | +1.73% | 150,127 | 70,131,004 |
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：