股票概览
4.39
+0.46%
+0.02
4.36
开盘价
4.42
最高价
4.36
最低价
64,459
成交量
数据更新至: 2024-05-31
技术指标
4.41
MA5 (5日均线)
4.52
MA10 (10日均线)
4.72
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 | 4.36 | 4.42 | 4.36 | 4.39 | +0.46% | 64,459 | 28,258,029 |
| 2024-05-30 | 4.37 | 4.42 | 4.35 | 4.37 | -0.46% | 59,146 | 25,905,736 |
| 2024-05-29 | 4.4 | 4.42 | 4.35 | 4.39 | 0% | 73,457 | 32,283,027 |
| 2024-05-28 | 4.46 | 4.48 | 4.39 | 4.39 | -2.23% | 108,017 | 47,791,703 |
| 2024-05-27 | 4.48 | 4.53 | 4.43 | 4.49 | +0.45% | 96,815 | 43,261,750 |
| 2024-05-24 | 4.47 | 4.53 | 4.47 | 4.47 | -0.45% | 82,474 | 37,062,664 |
| 2024-05-23 | 4.55 | 4.57 | 4.46 | 4.49 | -3.65% | 138,578 | 62,391,063 |
| 2024-05-22 | 4.71 | 4.74 | 4.63 | 4.66 | -1.06% | 106,321 | 49,594,480 |
| 2024-05-21 | 4.78 | 4.79 | 4.68 | 4.71 | -2.28% | 167,626 | 79,148,906 |
| 2024-05-20 | 4.83 | 4.93 | 4.78 | 4.82 | 0% | 138,180 | 66,749,834 |
| 2024-05-17 | 4.82 | 4.85 | 4.75 | 4.82 | +0.21% | 106,920 | 51,233,224 |
| 2024-05-16 | 4.81 | 4.86 | 4.78 | 4.81 | 0% | 96,502 | 46,562,180 |
| 2024-05-15 | 4.92 | 4.92 | 4.8 | 4.81 | -2.24% | 122,683 | 59,369,339 |
| 2024-05-14 | 4.88 | 4.98 | 4.88 | 4.92 | +0.41% | 119,188 | 58,888,872 |
| 2024-05-13 | 4.99 | 5.01 | 4.87 | 4.9 | -2.2% | 159,329 | 78,700,938 |
| 2024-05-10 | 5.02 | 5.12 | 4.99 | 5.01 | -1.18% | 162,644 | 82,161,330 |
| 2024-05-09 | 5.04 | 5.14 | 4.97 | 5.07 | +0.6% | 178,199 | 90,374,286 |
| 2024-05-08 | 5.02 | 5.24 | 5 | 5.04 | 0% | 286,089 | 145,299,326 |
| 2024-05-07 | 4.87 | 5.11 | 4.84 | 5.04 | +3.28% | 326,790 | 163,548,297 |
| 2024-05-06 | 4.78 | 4.89 | 4.78 | 4.88 | +2.74% | 211,332 | 102,500,949 |
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：