股票概览
4.18
-1.18%
-0.05
4.18
开盘价
4.26
最高价
4.13
最低价
444,839
成交量
数据更新至: 2024-05-31
技术指标
4.31
MA5 (5日均线)
4.49
MA10 (10日均线)
4.80
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 | 4.18 | 4.26 | 4.13 | 4.18 | -1.18% | 444,839 | 186,495,702 |
| 2024-05-30 | 4.33 | 4.34 | 4.21 | 4.23 | -3.64% | 507,119 | 215,835,341 |
| 2024-05-29 | 4.33 | 4.64 | 4.3 | 4.39 | +3.29% | 762,671 | 339,693,712 |
| 2024-05-28 | 4.39 | 4.43 | 4.25 | 4.25 | -5.56% | 429,712 | 185,779,455 |
| 2024-05-27 | 4.27 | 4.5 | 4.16 | 4.5 | +3.45% | 651,241 | 278,357,358 |
| 2024-05-24 | 4.81 | 4.86 | 4.35 | 4.35 | -7.84% | 856,900 | 388,860,430 |
| 2024-05-23 | 4.7 | 4.84 | 4.63 | 4.72 | +1.94% | 968,385 | 458,417,468 |
| 2024-05-22 | 4.63 | 4.66 | 4.48 | 4.63 | -1.91% | 859,392 | 392,339,791 |
| 2024-05-21 | 5.01 | 5.05 | 4.71 | 4.72 | -4.65% | 908,253 | 441,491,668 |
| 2024-05-20 | 4.88 | 5.04 | 4.8 | 4.95 | +1.43% | 762,524 | 375,440,871 |
| 2024-05-17 | 4.83 | 4.89 | 4.7 | 4.88 | -1.01% | 849,475 | 405,476,320 |
| 2024-05-16 | 5.05 | 5.17 | 4.91 | 4.93 | -0.4% | 747,626 | 375,461,289 |
| 2024-05-15 | 5.06 | 5.1 | 4.94 | 4.95 | -3.88% | 792,751 | 395,998,805 |
| 2024-05-14 | 4.97 | 5.25 | 4.96 | 5.15 | +4.67% | 1,112,521 | 570,380,782 |
| 2024-05-13 | 4.99 | 5.06 | 4.82 | 4.92 | +0.82% | 666,733 | 328,349,911 |
| 2024-05-10 | 5.11 | 5.23 | 4.88 | 4.88 | -5.61% | 1,101,570 | 550,649,300 |
| 2024-05-09 | 5.13 | 5.23 | 5.03 | 5.17 | -3.9% | 1,210,998 | 622,563,134 |
| 2024-05-08 | 5.18 | 5.72 | 5.08 | 5.38 | +1.89% | 1,562,501 | 844,950,456 |
| 2024-05-07 | 5.49 | 5.88 | 5.25 | 5.28 | -5.71% | 1,810,285 | 1,000,441,057 |
| 2024-05-06 | 5.43 | 5.6 | 5.15 | 5.6 | +2.94% | 1,614,492 | 874,836,404 |
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：