股票概览
4.06
-0.73%
-0.03
4.08
开盘价
4.1
最高价
4.03
最低价
41,588
成交量
数据更新至: 2024-05-31
技术指标
4.10
MA5 (5日均线)
4.19
MA10 (10日均线)
4.27
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 | 4.1 | 4.03 | 4.06 | -0.73% | 41,588 | 16,852,426 |
| 2024-05-30 | 4.12 | 4.16 | 4.07 | 4.09 | -0.73% | 33,844 | 13,886,257 |
| 2024-05-29 | 4.05 | 4.17 | 4.05 | 4.12 | +0.73% | 42,195 | 17,402,901 |
| 2024-05-28 | 4.13 | 4.17 | 4.07 | 4.09 | -1.21% | 47,431 | 19,483,275 |
| 2024-05-27 | 4.19 | 4.26 | 4.1 | 4.14 | -1.19% | 50,458 | 20,943,142 |
| 2024-05-24 | 4.18 | 4.29 | 4.15 | 4.19 | 0% | 58,659 | 24,718,729 |
| 2024-05-23 | 4.37 | 4.37 | 4.19 | 4.19 | -3.23% | 60,491 | 25,672,568 |
| 2024-05-22 | 4.25 | 4.36 | 4.25 | 4.33 | +0.93% | 47,192 | 20,429,385 |
| 2024-05-21 | 4.35 | 4.35 | 4.25 | 4.29 | -1.61% | 49,100 | 21,055,409 |
| 2024-05-20 | 4.38 | 4.44 | 4.34 | 4.36 | -0.46% | 53,041 | 23,236,954 |
| 2024-05-17 | 4.37 | 4.38 | 4.28 | 4.38 | +0.92% | 44,085 | 19,079,079 |
| 2024-05-16 | 4.26 | 4.35 | 4.26 | 4.34 | +1.88% | 52,262 | 22,588,243 |
| 2024-05-15 | 4.27 | 4.33 | 4.24 | 4.26 | -0.47% | 55,668 | 23,860,115 |
| 2024-05-14 | 4.28 | 4.37 | 4.26 | 4.28 | -0.7% | 93,814 | 40,416,110 |
| 2024-05-13 | 4.4 | 4.47 | 4.3 | 4.31 | -3.58% | 83,105 | 36,189,874 |
| 2024-05-10 | 4.47 | 4.5 | 4.38 | 4.47 | 0% | 102,105 | 45,301,932 |
| 2024-05-09 | 4.31 | 4.53 | 4.31 | 4.47 | +3% | 91,262 | 40,644,210 |
| 2024-05-08 | 4.34 | 4.39 | 4.31 | 4.34 | -0.69% | 60,202 | 26,141,750 |
| 2024-05-07 | 4.32 | 4.41 | 4.3 | 4.37 | +0.69% | 85,401 | 37,153,089 |
| 2024-05-06 | 4.2 | 4.41 | 4.2 | 4.34 | +4.83% | 109,194 | 46,977,728 |
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：