股票概览
4.01
+1.78%
+0.07
3.94
开盘价
4.02
最高价
3.93
最低价
32,921
成交量
数据更新至: 2024-05-31
技术指标
4.01
MA5 (5日均线)
4.09
MA10 (10日均线)
4.11
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 | 3.94 | 4.02 | 3.93 | 4.01 | +1.78% | 32,921 | 13,062,444 |
| 2024-05-30 | 4.04 | 4.1 | 3.92 | 3.94 | -3.9% | 53,940 | 21,516,404 |
| 2024-05-29 | 4 | 4.17 | 3.97 | 4.1 | +2.5% | 57,478 | 23,530,128 |
| 2024-05-28 | 4.01 | 4.02 | 3.93 | 4 | -0.25% | 49,727 | 19,791,649 |
| 2024-05-27 | 4.1 | 4.14 | 3.91 | 4.01 | -1.96% | 64,339 | 25,620,093 |
| 2024-05-24 | 4.16 | 4.27 | 4.06 | 4.09 | -1.45% | 93,659 | 39,251,164 |
| 2024-05-23 | 4.25 | 4.31 | 4.1 | 4.15 | -3.49% | 52,872 | 22,043,636 |
| 2024-05-22 | 4.14 | 4.35 | 4.09 | 4.3 | +4.12% | 67,318 | 28,558,509 |
| 2024-05-21 | 4.2 | 4.22 | 4.03 | 4.13 | -1.67% | 52,845 | 21,682,319 |
| 2024-05-20 | 4.34 | 4.38 | 4.17 | 4.2 | -3% | 68,144 | 28,929,273 |
| 2024-05-17 | 4.2 | 4.37 | 4.17 | 4.33 | +2.61% | 82,449 | 35,527,576 |
| 2024-05-16 | 4.12 | 4.25 | 4.12 | 4.22 | +2.68% | 78,328 | 32,902,580 |
| 2024-05-15 | 4.04 | 4.21 | 3.97 | 4.11 | +1.73% | 77,130 | 31,810,120 |
| 2024-05-14 | 4.01 | 4.05 | 3.95 | 4.04 | +2.02% | 48,956 | 19,667,538 |
| 2024-05-13 | 4.1 | 4.13 | 3.9 | 3.96 | -4.35% | 71,675 | 28,520,438 |
| 2024-05-10 | 4.21 | 4.3 | 4.1 | 4.14 | -1.66% | 56,383 | 23,438,678 |
| 2024-05-09 | 4.07 | 4.21 | 4.05 | 4.21 | +2.93% | 56,632 | 23,529,766 |
| 2024-05-08 | 4.17 | 4.23 | 4.06 | 4.09 | -1.92% | 73,409 | 30,320,543 |
| 2024-05-07 | 4.08 | 4.19 | 4.03 | 4.17 | +3.22% | 99,324 | 40,916,451 |
| 2024-05-06 | 3.98 | 4.09 | 3.97 | 4.04 | +2.02% | 104,374 | 42,059,866 |
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：