股票概览
4.15
+1.72%
+0.07
4.09
开盘价
4.17
最高价
4.07
最低价
70,734
成交量
数据更新至: 2024-05-31
技术指标
4.12
MA5 (5日均线)
4.18
MA10 (10日均线)
4.33
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 | 4.09 | 4.17 | 4.07 | 4.15 | +1.72% | 70,734 | 29,196,427 |
| 2024-05-30 | 4.16 | 4.17 | 4.08 | 4.08 | -1.92% | 70,101 | 28,804,306 |
| 2024-05-29 | 4.1 | 4.17 | 4.07 | 4.16 | +1.46% | 64,813 | 26,732,588 |
| 2024-05-28 | 4.13 | 4.16 | 4.07 | 4.1 | -0.73% | 75,143 | 30,971,654 |
| 2024-05-27 | 4.12 | 4.16 | 4.06 | 4.13 | 0% | 83,001 | 34,029,577 |
| 2024-05-24 | 4.16 | 4.19 | 4.12 | 4.13 | -0.96% | 81,093 | 33,660,123 |
| 2024-05-23 | 4.3 | 4.3 | 4.13 | 4.17 | -2.8% | 106,897 | 44,710,062 |
| 2024-05-22 | 4.23 | 4.32 | 4.23 | 4.29 | +0.7% | 70,589 | 30,248,956 |
| 2024-05-21 | 4.31 | 4.32 | 4.22 | 4.26 | -1.16% | 86,417 | 36,730,108 |
| 2024-05-20 | 4.37 | 4.42 | 4.29 | 4.31 | -1.82% | 121,043 | 52,328,516 |
| 2024-05-17 | 4.37 | 4.41 | 4.32 | 4.39 | +0.69% | 89,162 | 38,911,465 |
| 2024-05-16 | 4.41 | 4.46 | 4.35 | 4.36 | -0.46% | 98,333 | 43,177,495 |
| 2024-05-15 | 4.39 | 4.47 | 4.37 | 4.38 | -0.68% | 81,903 | 36,218,299 |
| 2024-05-14 | 4.38 | 4.48 | 4.38 | 4.41 | +0.23% | 101,408 | 44,887,048 |
| 2024-05-13 | 4.51 | 4.53 | 4.36 | 4.4 | -3.51% | 151,654 | 66,984,288 |
| 2024-05-10 | 4.61 | 4.65 | 4.54 | 4.56 | -1.08% | 130,625 | 59,745,877 |
| 2024-05-09 | 4.48 | 4.63 | 4.48 | 4.61 | +2.9% | 155,347 | 71,293,725 |
| 2024-05-08 | 4.59 | 4.6 | 4.46 | 4.48 | -2.18% | 126,931 | 57,336,993 |
| 2024-05-07 | 4.56 | 4.61 | 4.51 | 4.58 | +0.44% | 155,823 | 71,141,210 |
| 2024-05-06 | 4.52 | 4.61 | 4.48 | 4.56 | +1.79% | 189,604 | 85,973,411 |
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：