股票概览
4.6
+0.44%
+0.02
4.6
开盘价
4.63
最高价
4.57
最低价
92,165
成交量
数据更新至: 2024-05-31
技术指标
4.61
MA5 (5日均线)
4.63
MA10 (10日均线)
4.77
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 | 4.6 | 4.63 | 4.57 | 4.6 | +0.44% | 92,165 | 42,389,302 |
| 2024-05-30 | 4.59 | 4.64 | 4.57 | 4.58 | -0.43% | 95,991 | 44,161,465 |
| 2024-05-29 | 4.58 | 4.65 | 4.58 | 4.6 | 0% | 94,928 | 43,784,087 |
| 2024-05-28 | 4.66 | 4.66 | 4.58 | 4.6 | -1.08% | 108,108 | 49,836,416 |
| 2024-05-27 | 4.63 | 4.67 | 4.6 | 4.65 | +1.09% | 103,578 | 47,996,608 |
| 2024-05-24 | 4.6 | 4.68 | 4.58 | 4.6 | +0.44% | 108,910 | 50,492,639 |
| 2024-05-23 | 4.7 | 4.71 | 4.57 | 4.58 | -2.55% | 152,572 | 70,414,331 |
| 2024-05-22 | 4.68 | 4.75 | 4.68 | 4.7 | +0.21% | 108,229 | 51,067,313 |
| 2024-05-21 | 4.73 | 4.75 | 4.67 | 4.69 | -0.85% | 154,161 | 72,438,157 |
| 2024-05-20 | 4.76 | 4.8 | 4.72 | 4.73 | -1.25% | 161,111 | 76,572,048 |
| 2024-05-17 | 4.77 | 4.79 | 4.72 | 4.79 | +0.42% | 126,698 | 60,212,047 |
| 2024-05-16 | 4.82 | 4.84 | 4.75 | 4.77 | -1.04% | 122,416 | 58,708,951 |
| 2024-05-15 | 4.88 | 4.89 | 4.81 | 4.82 | -1.03% | 105,508 | 50,993,229 |
| 2024-05-14 | 4.91 | 4.96 | 4.86 | 4.87 | -1.22% | 154,554 | 75,719,190 |
| 2024-05-13 | 4.97 | 4.98 | 4.9 | 4.93 | -0.8% | 119,271 | 58,837,569 |
| 2024-05-10 | 4.97 | 5 | 4.92 | 4.97 | 0% | 118,085 | 58,608,870 |
| 2024-05-09 | 4.9 | 5.02 | 4.9 | 4.97 | +1.43% | 162,024 | 80,521,608 |
| 2024-05-08 | 4.95 | 4.96 | 4.89 | 4.9 | -1.01% | 142,325 | 70,000,632 |
| 2024-05-07 | 5.16 | 5.17 | 4.92 | 4.95 | -4.44% | 353,690 | 176,320,549 |
| 2024-05-06 | 5.17 | 5.25 | 5.16 | 5.18 | +0.97% | 199,850 | 103,946,668 |
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：