股票概览
4.18
0%
0
4.2
开盘价
4.21
最高价
4.17
最低价
98,912
成交量
数据更新至: 2024-05-31
技术指标
4.21
MA5 (5日均线)
4.25
MA10 (10日均线)
4.30
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 | 4.2 | 4.21 | 4.17 | 4.18 | 0% | 98,912 | 41,408,960 |
| 2024-05-30 | 4.2 | 4.23 | 4.18 | 4.18 | -0.48% | 116,042 | 48,707,964 |
| 2024-05-29 | 4.23 | 4.25 | 4.18 | 4.2 | -0.94% | 140,965 | 59,385,169 |
| 2024-05-28 | 4.27 | 4.28 | 4.23 | 4.24 | -0.7% | 139,147 | 59,236,484 |
| 2024-05-27 | 4.21 | 4.27 | 4.21 | 4.27 | +1.43% | 132,931 | 56,535,875 |
| 2024-05-24 | 4.19 | 4.27 | 4.19 | 4.21 | 0% | 131,946 | 55,883,778 |
| 2024-05-23 | 4.27 | 4.28 | 4.19 | 4.21 | -1.86% | 191,444 | 80,902,146 |
| 2024-05-22 | 4.31 | 4.34 | 4.28 | 4.29 | -0.69% | 136,688 | 58,799,622 |
| 2024-05-21 | 4.32 | 4.35 | 4.3 | 4.32 | -0.69% | 150,283 | 65,064,642 |
| 2024-05-20 | 4.37 | 4.4 | 4.32 | 4.35 | -0.46% | 224,968 | 98,053,954 |
| 2024-05-17 | 4.36 | 4.39 | 4.32 | 4.37 | +0.23% | 168,225 | 73,199,711 |
| 2024-05-16 | 4.37 | 4.4 | 4.35 | 4.36 | -0.46% | 188,263 | 82,278,415 |
| 2024-05-15 | 4.42 | 4.44 | 4.37 | 4.38 | -1.35% | 171,469 | 75,431,687 |
| 2024-05-14 | 4.38 | 4.47 | 4.37 | 4.44 | +1.37% | 291,077 | 129,025,546 |
| 2024-05-13 | 4.37 | 4.4 | 4.31 | 4.38 | 0% | 209,957 | 91,471,669 |
| 2024-05-10 | 4.38 | 4.39 | 4.34 | 4.38 | +0.23% | 176,440 | 77,012,816 |
| 2024-05-09 | 4.26 | 4.38 | 4.26 | 4.37 | +2.34% | 261,377 | 113,487,954 |
| 2024-05-08 | 4.31 | 4.33 | 4.27 | 4.27 | -1.16% | 158,189 | 67,948,825 |
| 2024-05-07 | 4.35 | 4.36 | 4.3 | 4.32 | -0.92% | 177,902 | 76,931,477 |
| 2024-05-06 | 4.33 | 4.41 | 4.33 | 4.36 | +1.63% | 363,635 | 158,542,705 |
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：