股票概览
4.14
+3.24%
+0.13
4.08
开盘价
4.2
最高价
4.02
最低价
122,905
成交量
数据更新至: 2024-05-31
技术指标
4.06
MA5 (5日均线)
4.10
MA10 (10日均线)
4.01
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 | 4.08 | 4.2 | 4.02 | 4.14 | +3.24% | 122,905 | 50,750,275 |
| 2024-05-30 | 4 | 4.07 | 3.95 | 4.01 | -0.25% | 65,410 | 26,169,839 |
| 2024-05-29 | 4 | 4.14 | 3.99 | 4.02 | +0.25% | 71,196 | 28,869,681 |
| 2024-05-28 | 4.13 | 4.15 | 4.01 | 4.01 | -2.91% | 86,939 | 35,324,889 |
| 2024-05-27 | 4 | 4.19 | 3.93 | 4.13 | +3.25% | 119,459 | 48,688,036 |
| 2024-05-24 | 4.1 | 4.14 | 4 | 4 | -2.44% | 100,841 | 40,936,773 |
| 2024-05-23 | 4.17 | 4.23 | 4.07 | 4.1 | -2.38% | 133,754 | 55,144,502 |
| 2024-05-22 | 4.23 | 4.4 | 4.05 | 4.2 | -3.23% | 275,724 | 116,504,007 |
| 2024-05-21 | 4.02 | 4.47 | 3.96 | 4.34 | +6.9% | 408,996 | 176,095,703 |
| 2024-05-20 | 4.23 | 4.23 | 3.98 | 4.06 | -4.02% | 190,913 | 77,459,040 |
| 2024-05-17 | 4 | 4.26 | 3.96 | 4.23 | +4.7% | 250,081 | 103,676,944 |
| 2024-05-16 | 3.92 | 4.04 | 3.85 | 4.04 | +1.25% | 191,133 | 76,197,410 |
| 2024-05-15 | 3.85 | 4.2 | 3.81 | 3.99 | +4.18% | 239,215 | 95,818,572 |
| 2024-05-14 | 3.8 | 3.91 | 3.78 | 3.83 | +0.26% | 147,215 | 56,807,824 |
| 2024-05-13 | 3.91 | 3.91 | 3.68 | 3.82 | -1.8% | 143,680 | 54,340,391 |
| 2024-05-10 | 3.99 | 3.99 | 3.81 | 3.89 | -1.27% | 183,318 | 70,878,446 |
| 2024-05-09 | 4.07 | 4.08 | 3.88 | 3.94 | -3.19% | 347,859 | 137,315,679 |
| 2024-05-08 | 3.7 | 4.07 | 3.7 | 4.07 | +10% | 232,544 | 91,630,604 |
| 2024-05-07 | 3.7 | 3.74 | 3.6 | 3.7 | +0.82% | 179,064 | 65,550,082 |
| 2024-05-06 | 3.62 | 3.87 | 3.58 | 3.67 | +2.8% | 262,193 | 96,405,724 |
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：