股票概览
4.34
+1.4%
+0.06
4.3
开盘价
4.39
最高价
4.29
最低价
61,643
成交量
数据更新至: 2024-05-31
技术指标
4.37
MA5 (5日均线)
4.43
MA10 (10日均线)
4.52
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 | 4.3 | 4.39 | 4.29 | 4.34 | +1.4% | 61,643 | 26,765,006 |
| 2024-05-30 | 4.36 | 4.36 | 4.28 | 4.28 | -1.83% | 68,104 | 29,314,285 |
| 2024-05-29 | 4.37 | 4.41 | 4.32 | 4.36 | -0.68% | 80,794 | 35,261,778 |
| 2024-05-28 | 4.43 | 4.46 | 4.37 | 4.39 | -1.79% | 87,757 | 38,671,907 |
| 2024-05-27 | 4.47 | 4.55 | 4.44 | 4.47 | +0.9% | 88,459 | 39,554,485 |
| 2024-05-24 | 4.36 | 4.52 | 4.35 | 4.43 | +1.37% | 122,910 | 54,686,819 |
| 2024-05-23 | 4.5 | 4.5 | 4.36 | 4.37 | -3.1% | 136,110 | 60,043,025 |
| 2024-05-22 | 4.52 | 4.59 | 4.48 | 4.51 | 0% | 95,816 | 43,328,262 |
| 2024-05-21 | 4.61 | 4.61 | 4.49 | 4.51 | -2.17% | 116,967 | 52,935,335 |
| 2024-05-20 | 4.57 | 4.74 | 4.53 | 4.61 | +0.88% | 179,785 | 83,287,463 |
| 2024-05-17 | 4.57 | 4.58 | 4.49 | 4.57 | +0.44% | 112,643 | 51,083,945 |
| 2024-05-16 | 4.46 | 4.6 | 4.45 | 4.55 | +1.56% | 121,725 | 55,391,407 |
| 2024-05-15 | 4.53 | 4.53 | 4.47 | 4.48 | -1.1% | 66,391 | 29,856,550 |
| 2024-05-14 | 4.44 | 4.54 | 4.44 | 4.53 | +2.03% | 102,210 | 46,036,204 |
| 2024-05-13 | 4.55 | 4.55 | 4.44 | 4.44 | -4.31% | 173,109 | 77,711,821 |
| 2024-05-10 | 4.7 | 4.75 | 4.64 | 4.64 | -1.07% | 124,801 | 58,377,649 |
| 2024-05-09 | 4.63 | 4.71 | 4.62 | 4.69 | +1.08% | 110,178 | 51,682,316 |
| 2024-05-08 | 4.75 | 4.75 | 4.63 | 4.64 | -2.52% | 123,458 | 57,709,346 |
| 2024-05-07 | 4.78 | 4.78 | 4.71 | 4.76 | -0.63% | 159,641 | 75,700,114 |
| 2024-05-06 | 4.66 | 4.85 | 4.65 | 4.79 | +2.79% | 259,008 | 122,848,173 |
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：