股票概览
4.04
+1%
+0.04
4.01
开盘价
4.08
最高价
3.99
最低价
68,778
成交量
数据更新至: 2024-05-31
技术指标
4.05
MA5 (5日均线)
4.13
MA10 (10日均线)
4.20
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 | 4.01 | 4.08 | 3.99 | 4.04 | +1% | 68,778 | 27,724,684 |
| 2024-05-30 | 4.04 | 4.05 | 3.98 | 4 | -0.99% | 77,298 | 30,965,296 |
| 2024-05-29 | 4.07 | 4.11 | 4.01 | 4.04 | 0% | 84,419 | 34,267,309 |
| 2024-05-28 | 4.08 | 4.11 | 4.03 | 4.04 | -1.7% | 68,946 | 27,991,741 |
| 2024-05-27 | 4.12 | 4.15 | 4.04 | 4.11 | -0.24% | 71,969 | 29,315,068 |
| 2024-05-24 | 4.11 | 4.2 | 4.11 | 4.12 | -0.48% | 65,426 | 27,150,558 |
| 2024-05-23 | 4.26 | 4.26 | 4.13 | 4.14 | -2.82% | 93,244 | 38,929,803 |
| 2024-05-22 | 4.24 | 4.29 | 4.22 | 4.26 | +0.71% | 58,494 | 24,964,788 |
| 2024-05-21 | 4.27 | 4.28 | 4.21 | 4.23 | -1.17% | 59,384 | 25,167,853 |
| 2024-05-20 | 4.32 | 4.34 | 4.26 | 4.28 | -1.15% | 102,252 | 43,931,256 |
| 2024-05-17 | 4.29 | 4.34 | 4.24 | 4.33 | +1.17% | 90,643 | 38,915,083 |
| 2024-05-16 | 4.28 | 4.33 | 4.25 | 4.28 | +0.94% | 107,525 | 46,170,552 |
| 2024-05-15 | 4.29 | 4.3 | 4.24 | 4.24 | -0.93% | 66,419 | 28,317,389 |
| 2024-05-14 | 4.2 | 4.29 | 4.2 | 4.28 | +2.39% | 97,291 | 41,430,941 |
| 2024-05-13 | 4.25 | 4.26 | 4.16 | 4.18 | -2.11% | 99,586 | 41,850,060 |
| 2024-05-10 | 4.32 | 4.32 | 4.25 | 4.27 | -0.93% | 77,510 | 33,158,838 |
| 2024-05-09 | 4.23 | 4.35 | 4.23 | 4.31 | +0.94% | 92,164 | 39,710,570 |
| 2024-05-08 | 4.31 | 4.33 | 4.27 | 4.27 | -1.39% | 81,387 | 34,924,353 |
| 2024-05-07 | 4.29 | 4.33 | 4.27 | 4.33 | +0.93% | 95,527 | 41,104,215 |
| 2024-05-06 | 4.27 | 4.32 | 4.27 | 4.29 | +0.94% | 111,114 | 47,702,685 |
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：