股票概览
4.1
+3.27%
+0.13
3.98
开盘价
4.25
最高价
3.98
最低价
560,266
成交量
数据更新至: 2024-05-31
技术指标
4.33
MA5 (5日均线)
4.79
MA10 (10日均线)
5.04
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 | 3.98 | 4.25 | 3.98 | 4.1 | +3.27% | 560,266 | 231,466,054 |
| 2024-05-30 | 4.1 | 4.12 | 3.92 | 3.97 | -4.34% | 639,220 | 254,344,090 |
| 2024-05-29 | 4.23 | 4.38 | 4.08 | 4.15 | -6.74% | 743,266 | 311,465,594 |
| 2024-05-28 | 5 | 5.01 | 4.15 | 4.45 | -11% | 1,010,860 | 459,092,797 |
| 2024-05-27 | 5 | 5.01 | 4.83 | 5 | -1.57% | 342,659 | 168,200,595 |
| 2024-05-24 | 5.28 | 5.29 | 5.06 | 5.08 | -5.93% | 558,408 | 286,943,796 |
| 2024-05-23 | 5.27 | 5.58 | 5.23 | 5.4 | +3.85% | 832,267 | 450,976,690 |
| 2024-05-22 | 5.17 | 5.25 | 5.14 | 5.2 | 0% | 231,045 | 119,938,061 |
| 2024-05-21 | 5.32 | 5.32 | 5.17 | 5.2 | -2.44% | 286,139 | 149,315,974 |
| 2024-05-20 | 5.45 | 5.46 | 5.26 | 5.33 | -1.84% | 461,892 | 246,545,311 |
| 2024-05-17 | 5.22 | 5.43 | 5.14 | 5.43 | +5.23% | 682,182 | 364,349,131 |
| 2024-05-16 | 5.09 | 5.3 | 5.08 | 5.16 | +2.58% | 316,325 | 163,859,658 |
| 2024-05-15 | 5.06 | 5.18 | 5.01 | 5.03 | -1.95% | 239,495 | 122,030,914 |
| 2024-05-14 | 5.12 | 5.23 | 5.08 | 5.13 | +1.58% | 243,414 | 125,302,470 |
| 2024-05-13 | 5.24 | 5.24 | 4.98 | 5.05 | -3.99% | 312,501 | 158,629,995 |
| 2024-05-10 | 5.42 | 5.44 | 5.24 | 5.26 | -2.95% | 319,206 | 168,841,207 |
| 2024-05-09 | 5.3 | 5.48 | 5.3 | 5.42 | +1.69% | 347,232 | 187,831,303 |
| 2024-05-08 | 5.52 | 5.54 | 5.32 | 5.33 | -4.48% | 449,446 | 242,521,189 |
| 2024-05-07 | 5.51 | 5.61 | 5.46 | 5.58 | +0.54% | 510,515 | 283,369,950 |
| 2024-05-06 | 5.64 | 5.68 | 5.51 | 5.55 | -1.07% | 599,889 | 334,182,871 |
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：