股票概览
4.4
+0.46%
+0.02
4.39
开盘价
4.43
最高价
4.37
最低价
39,648
成交量
数据更新至: 2024-05-31
技术指标
4.43
MA5 (5日均线)
4.50
MA10 (10日均线)
4.60
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 | 4.43 | 4.37 | 4.4 | +0.46% | 39,648 | 17,423,586 |
| 2024-05-30 | 4.43 | 4.46 | 4.37 | 4.38 | -1.35% | 50,057 | 22,056,329 |
| 2024-05-29 | 4.44 | 4.48 | 4.4 | 4.44 | 0% | 51,445 | 22,856,969 |
| 2024-05-28 | 4.5 | 4.5 | 4.41 | 4.44 | -1.11% | 55,159 | 24,538,867 |
| 2024-05-27 | 4.49 | 4.51 | 4.44 | 4.49 | +0.67% | 46,235 | 20,662,338 |
| 2024-05-24 | 4.5 | 4.56 | 4.45 | 4.46 | -0.45% | 58,926 | 26,507,139 |
| 2024-05-23 | 4.6 | 4.6 | 4.46 | 4.48 | -2.61% | 79,547 | 35,825,784 |
| 2024-05-22 | 4.6 | 4.66 | 4.58 | 4.6 | 0% | 57,316 | 26,471,018 |
| 2024-05-21 | 4.7 | 4.7 | 4.57 | 4.6 | -1.92% | 80,224 | 37,026,663 |
| 2024-05-20 | 4.7 | 4.73 | 4.66 | 4.69 | 0% | 69,060 | 32,437,594 |
| 2024-05-17 | 4.67 | 4.7 | 4.62 | 4.69 | +0.43% | 66,741 | 31,080,922 |
| 2024-05-16 | 4.68 | 4.76 | 4.65 | 4.67 | -0.43% | 76,301 | 35,840,006 |
| 2024-05-15 | 4.76 | 4.76 | 4.67 | 4.69 | -1.26% | 67,746 | 31,864,345 |
| 2024-05-14 | 4.72 | 4.78 | 4.69 | 4.75 | +1.28% | 100,356 | 47,501,860 |
| 2024-05-13 | 4.71 | 4.74 | 4.63 | 4.69 | -1.26% | 77,781 | 36,446,686 |
| 2024-05-10 | 4.8 | 4.83 | 4.73 | 4.75 | -0.84% | 85,113 | 40,536,260 |
| 2024-05-09 | 4.64 | 4.8 | 4.64 | 4.79 | +2.79% | 119,959 | 57,136,056 |
| 2024-05-08 | 4.7 | 4.74 | 4.65 | 4.66 | -1.06% | 93,709 | 43,981,022 |
| 2024-05-07 | 4.67 | 4.72 | 4.63 | 4.71 | +0.86% | 115,993 | 54,241,457 |
| 2024-05-06 | 4.62 | 4.7 | 4.56 | 4.67 | +2.41% | 193,751 | 90,256,948 |
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：