股票概览
4.46
-2.19%
-0.1
4.53
开盘价
4.63
最高价
4.39
最低价
361,612
成交量
数据更新至: 2024-05-31
技术指标
4.96
MA5 (5日均线)
5.08
MA10 (10日均线)
4.47
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 | 4.53 | 4.63 | 4.39 | 4.46 | -2.19% | 361,612 | 162,105,705 |
| 2024-05-30 | 4.8 | 4.85 | 4.56 | 4.56 | -8.62% | 461,432 | 215,120,254 |
| 2024-05-29 | 4.97 | 5.41 | 4.83 | 4.99 | -5.67% | 549,192 | 279,918,366 |
| 2024-05-28 | 5.53 | 5.75 | 5.12 | 5.29 | -4.17% | 615,772 | 330,454,662 |
| 2024-05-27 | 5.21 | 5.65 | 4.97 | 5.52 | +3.18% | 643,618 | 347,132,952 |
| 2024-05-24 | 5.6 | 5.86 | 5.3 | 5.35 | -12.44% | 803,437 | 446,278,068 |
| 2024-05-23 | 5.01 | 6.14 | 4.73 | 6.11 | +15.94% | 1,125,094 | 580,647,036 |
| 2024-05-22 | 4.51 | 5.44 | 4.51 | 5.27 | +16.34% | 1,109,784 | 561,784,484 |
| 2024-05-21 | 4.65 | 4.76 | 4.38 | 4.53 | -4.63% | 725,997 | 329,567,088 |
| 2024-05-20 | 5.19 | 5.19 | 4.69 | 4.75 | -7.95% | 976,504 | 475,975,953 |
| 2024-05-17 | 4.7 | 5.16 | 4.69 | 5.16 | +20% | 920,189 | 459,212,931 |
| 2024-05-16 | 3.59 | 4.3 | 3.57 | 4.3 | +20.11% | 338,032 | 139,476,349 |
| 2024-05-15 | 3.53 | 3.67 | 3.44 | 3.58 | +1.99% | 113,415 | 40,585,834 |
| 2024-05-14 | 3.55 | 3.6 | 3.43 | 3.51 | +0.57% | 120,173 | 42,043,433 |
| 2024-05-13 | 3.62 | 3.64 | 3.45 | 3.49 | -5.16% | 147,618 | 51,750,572 |
| 2024-05-10 | 3.65 | 3.92 | 3.55 | 3.68 | +0.27% | 152,851 | 56,294,634 |
| 2024-05-09 | 3.66 | 3.71 | 3.64 | 3.67 | +0.27% | 77,937 | 28,602,899 |
| 2024-05-08 | 3.72 | 3.75 | 3.63 | 3.66 | -2.92% | 116,692 | 42,952,094 |
| 2024-05-07 | 3.67 | 4.13 | 3.61 | 3.77 | +2.45% | 184,231 | 70,105,908 |
| 2024-05-06 | 3.68 | 3.76 | 3.62 | 3.68 | +1.94% | 92,662 | 34,016,401 |
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：