股票概览
4.07
+0.49%
+0.02
4.02
开盘价
4.12
最高价
3.99
最低价
70,915
成交量
数据更新至: 2024-05-31
技术指标
4.12
MA5 (5日均线)
4.12
MA10 (10日均线)
4.10
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 | 4.02 | 4.12 | 3.99 | 4.07 | +0.49% | 70,915 | 28,789,385 |
| 2024-05-30 | 4.2 | 4.26 | 4.04 | 4.05 | -3.34% | 120,652 | 49,537,713 |
| 2024-05-29 | 4.17 | 4.21 | 4.08 | 4.19 | +0.48% | 85,881 | 35,688,170 |
| 2024-05-28 | 4.1 | 4.22 | 4.09 | 4.17 | +1.21% | 125,147 | 52,209,313 |
| 2024-05-27 | 4.13 | 4.16 | 4.08 | 4.12 | 0% | 76,535 | 31,542,135 |
| 2024-05-24 | 4.01 | 4.18 | 4.01 | 4.12 | +2.23% | 94,151 | 38,960,816 |
| 2024-05-23 | 4.08 | 4.12 | 4.01 | 4.03 | -1.95% | 57,512 | 23,313,516 |
| 2024-05-22 | 4.11 | 4.15 | 4.09 | 4.11 | -0.48% | 59,173 | 24,311,551 |
| 2024-05-21 | 4.19 | 4.2 | 4.11 | 4.13 | -1.43% | 51,939 | 21,492,790 |
| 2024-05-20 | 4.13 | 4.23 | 4.1 | 4.19 | +2.2% | 89,187 | 37,284,864 |
| 2024-05-17 | 4.06 | 4.14 | 4.05 | 4.1 | +0.99% | 73,511 | 30,104,309 |
| 2024-05-16 | 4.1 | 4.14 | 4.06 | 4.06 | -1.46% | 90,511 | 37,063,286 |
| 2024-05-15 | 4.23 | 4.24 | 4.1 | 4.12 | -2.6% | 123,196 | 50,991,831 |
| 2024-05-14 | 4.11 | 4.25 | 4.06 | 4.23 | +2.92% | 149,035 | 62,598,521 |
| 2024-05-13 | 4.08 | 4.15 | 4.01 | 4.11 | +0.74% | 116,274 | 47,711,392 |
| 2024-05-10 | 4 | 4.11 | 4 | 4.08 | +1.75% | 112,830 | 45,781,103 |
| 2024-05-09 | 3.98 | 4.02 | 3.95 | 4.01 | +0.25% | 77,757 | 31,049,981 |
| 2024-05-08 | 4.02 | 4.08 | 3.99 | 4 | -0.5% | 74,745 | 30,045,025 |
| 2024-05-07 | 4.01 | 4.06 | 3.97 | 4.02 | -0.74% | 85,572 | 34,379,694 |
| 2024-05-06 | 3.94 | 4.08 | 3.9 | 4.05 | +3.85% | 172,203 | 69,156,814 |
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：