股票概览
4.44
+0.23%
+0.01
4.45
开盘价
4.5
最高价
4.43
最低价
101,622
成交量
数据更新至: 2024-05-31
技术指标
4.46
MA5 (5日均线)
4.56
MA10 (10日均线)
4.82
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 | 4.45 | 4.5 | 4.43 | 4.44 | +0.23% | 101,622 | 45,272,354 |
| 2024-05-30 | 4.46 | 4.48 | 4.4 | 4.43 | -0.89% | 97,498 | 43,183,718 |
| 2024-05-29 | 4.45 | 4.51 | 4.43 | 4.47 | +0.9% | 114,899 | 51,407,711 |
| 2024-05-28 | 4.54 | 4.54 | 4.42 | 4.43 | -2.21% | 117,288 | 52,361,786 |
| 2024-05-27 | 4.49 | 4.54 | 4.46 | 4.53 | +0.89% | 118,353 | 53,255,478 |
| 2024-05-24 | 4.53 | 4.6 | 4.49 | 4.49 | -0.88% | 133,622 | 60,604,850 |
| 2024-05-23 | 4.61 | 4.66 | 4.52 | 4.53 | -2.79% | 169,978 | 77,627,811 |
| 2024-05-22 | 4.68 | 4.72 | 4.61 | 4.66 | 0% | 216,471 | 100,835,522 |
| 2024-05-21 | 4.6 | 4.69 | 4.32 | 4.66 | -5.48% | 509,473 | 233,689,416 |
| 2024-05-20 | 4.95 | 5.01 | 4.91 | 4.93 | 0% | 224,609 | 111,030,085 |
| 2024-05-17 | 4.93 | 4.98 | 4.85 | 4.93 | -0.8% | 257,039 | 126,106,825 |
| 2024-05-16 | 5.02 | 5.1 | 4.92 | 4.97 | -1% | 277,828 | 139,057,540 |
| 2024-05-15 | 5.03 | 5.12 | 4.9 | 5.02 | -2.33% | 395,328 | 198,579,154 |
| 2024-05-14 | 5.07 | 5.46 | 5.04 | 5.14 | -0.19% | 735,724 | 386,406,851 |
| 2024-05-13 | 5.15 | 5.28 | 5.08 | 5.15 | -1.15% | 362,783 | 187,142,131 |
| 2024-05-10 | 5.24 | 5.24 | 5.1 | 5.21 | -0.38% | 389,242 | 201,455,756 |
| 2024-05-09 | 5.02 | 5.27 | 4.98 | 5.23 | +3.36% | 532,179 | 274,647,075 |
| 2024-05-08 | 4.97 | 5.12 | 4.93 | 5.06 | +1% | 469,328 | 236,439,436 |
| 2024-05-07 | 5.05 | 5.09 | 4.85 | 5.01 | 0% | 492,425 | 243,671,518 |
| 2024-05-06 | 4.74 | 5.25 | 4.74 | 5.01 | +6.6% | 641,618 | 320,326,332 |
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：