股票概览
4.33
-2.91%
-0.13
4.39
开盘价
4.43
最高价
4.27
最低价
380,736
成交量
数据更新至: 2024-05-31
技术指标
4.58
MA5 (5日均线)
4.55
MA10 (10日均线)
4.54
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 | 4.39 | 4.43 | 4.27 | 4.33 | -2.91% | 380,736 | 165,291,480 |
| 2024-05-30 | 4.68 | 4.72 | 4.41 | 4.46 | -5.71% | 562,794 | 254,680,925 |
| 2024-05-29 | 4.73 | 4.74 | 4.58 | 4.73 | -1.87% | 617,709 | 288,207,574 |
| 2024-05-28 | 4.5 | 4.88 | 4.5 | 4.82 | +5.93% | 856,761 | 404,880,108 |
| 2024-05-27 | 4.59 | 4.63 | 4.48 | 4.55 | -0.66% | 462,312 | 210,366,674 |
| 2024-05-24 | 4.33 | 4.75 | 4.33 | 4.58 | +5.77% | 691,410 | 317,050,813 |
| 2024-05-23 | 4.5 | 4.5 | 4.33 | 4.33 | -4.2% | 299,756 | 131,432,727 |
| 2024-05-22 | 4.5 | 4.59 | 4.49 | 4.52 | -0.22% | 185,829 | 84,237,090 |
| 2024-05-21 | 4.6 | 4.6 | 4.48 | 4.53 | -1.74% | 202,793 | 91,669,390 |
| 2024-05-20 | 4.5 | 4.65 | 4.46 | 4.61 | +1.77% | 345,782 | 158,378,895 |
| 2024-05-17 | 4.45 | 4.55 | 4.45 | 4.53 | +1.8% | 253,360 | 114,374,567 |
| 2024-05-16 | 4.48 | 4.57 | 4.43 | 4.45 | -0.67% | 249,868 | 112,211,975 |
| 2024-05-15 | 4.61 | 4.66 | 4.46 | 4.48 | -3.24% | 451,358 | 204,357,180 |
| 2024-05-14 | 4.64 | 4.75 | 4.55 | 4.63 | -2.32% | 505,591 | 234,843,848 |
| 2024-05-13 | 4.64 | 4.94 | 4.54 | 4.74 | +2.16% | 689,642 | 327,028,713 |
| 2024-05-10 | 4.49 | 4.68 | 4.49 | 4.64 | +2.43% | 577,889 | 266,228,294 |
| 2024-05-09 | 4.47 | 4.62 | 4.43 | 4.53 | +0.22% | 438,130 | 198,191,543 |
| 2024-05-08 | 4.4 | 4.62 | 4.37 | 4.52 | +2.49% | 617,310 | 278,946,724 |
| 2024-05-07 | 4.44 | 4.47 | 4.36 | 4.41 | -0.68% | 256,689 | 112,901,202 |
| 2024-05-06 | 4.3 | 4.47 | 4.29 | 4.44 | +3.5% | 327,651 | 143,563,699 |
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：