股票概览
4.42
+0.68%
+0.03
4.4
开盘价
4.44
最高价
4.39
最低价
20,446
成交量
数据更新至: 2024-05-31
技术指标
4.43
MA5 (5日均线)
4.50
MA10 (10日均线)
4.58
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 | 4.4 | 4.44 | 4.39 | 4.42 | +0.68% | 20,446 | 9,022,243 |
| 2024-05-30 | 4.43 | 4.45 | 4.38 | 4.39 | -0.9% | 27,644 | 12,196,598 |
| 2024-05-29 | 4.42 | 4.46 | 4.41 | 4.43 | -0.23% | 27,628 | 12,268,847 |
| 2024-05-28 | 4.45 | 4.48 | 4.42 | 4.44 | -0.45% | 31,249 | 13,897,147 |
| 2024-05-27 | 4.46 | 4.5 | 4.42 | 4.46 | +0.45% | 40,547 | 18,046,869 |
| 2024-05-24 | 4.46 | 4.52 | 4.44 | 4.44 | -0.89% | 44,582 | 19,944,441 |
| 2024-05-23 | 4.65 | 4.65 | 4.47 | 4.48 | -3.66% | 84,900 | 38,406,513 |
| 2024-05-22 | 4.63 | 4.71 | 4.63 | 4.65 | +0.22% | 49,178 | 22,974,826 |
| 2024-05-21 | 4.68 | 4.68 | 4.62 | 4.64 | -0.85% | 35,150 | 16,321,708 |
| 2024-05-20 | 4.63 | 4.7 | 4.63 | 4.68 | +0.86% | 63,953 | 29,848,266 |
| 2024-05-17 | 4.6 | 4.64 | 4.58 | 4.64 | +1.09% | 27,448 | 12,656,057 |
| 2024-05-16 | 4.6 | 4.64 | 4.57 | 4.59 | -0.65% | 45,500 | 20,985,652 |
| 2024-05-15 | 4.69 | 4.71 | 4.61 | 4.62 | -1.91% | 54,876 | 25,521,464 |
| 2024-05-14 | 4.66 | 4.76 | 4.65 | 4.71 | +0.43% | 83,214 | 39,208,218 |
| 2024-05-13 | 4.62 | 4.73 | 4.55 | 4.69 | +1.74% | 101,162 | 46,951,458 |
| 2024-05-10 | 4.63 | 4.65 | 4.59 | 4.61 | -0.65% | 50,343 | 23,226,376 |
| 2024-05-09 | 4.62 | 4.68 | 4.61 | 4.64 | +0.43% | 63,938 | 29,746,306 |
| 2024-05-08 | 4.7 | 4.71 | 4.61 | 4.62 | -1.91% | 75,716 | 35,257,104 |
| 2024-05-07 | 4.74 | 4.77 | 4.68 | 4.71 | -0.63% | 53,585 | 25,227,216 |
| 2024-05-06 | 4.68 | 4.77 | 4.67 | 4.74 | +1.72% | 82,987 | 39,272,667 |
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：