股票概览
4.1
+0.99%
+0.04
4.02
开盘价
4.1
最高价
4.02
最低价
174,334
成交量
数据更新至: 2024-05-31
技术指标
4.20
MA5 (5日均线)
4.27
MA10 (10日均线)
4.30
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 | 4.02 | 4.1 | 4.02 | 4.1 | +0.99% | 174,334 | 70,744,412 |
| 2024-05-30 | 4.15 | 4.16 | 4.01 | 4.06 | -4.69% | 377,592 | 154,088,740 |
| 2024-05-29 | 4.35 | 4.4 | 4.22 | 4.26 | -1.39% | 352,322 | 151,007,813 |
| 2024-05-28 | 4.23 | 4.39 | 4.21 | 4.32 | +1.89% | 471,159 | 203,405,528 |
| 2024-05-27 | 4.21 | 4.28 | 4.14 | 4.24 | +1.44% | 295,364 | 124,665,742 |
| 2024-05-24 | 4.12 | 4.21 | 4.11 | 4.18 | +0.48% | 253,492 | 105,812,653 |
| 2024-05-23 | 4.28 | 4.28 | 4.14 | 4.16 | -3.48% | 402,502 | 168,576,475 |
| 2024-05-22 | 4.34 | 4.37 | 4.27 | 4.31 | -2.05% | 463,466 | 199,992,870 |
| 2024-05-21 | 4.51 | 4.57 | 4.37 | 4.4 | -4.97% | 729,980 | 324,179,068 |
| 2024-05-20 | 4.29 | 4.86 | 4.29 | 4.63 | +9.46% | 1,324,871 | 603,048,450 |
| 2024-05-17 | 4.24 | 4.27 | 4.18 | 4.23 | -0.47% | 250,793 | 105,808,136 |
| 2024-05-16 | 4.25 | 4.29 | 4.21 | 4.25 | -1.16% | 276,036 | 117,279,507 |
| 2024-05-15 | 4.2 | 4.35 | 4.13 | 4.3 | +1.42% | 378,840 | 160,984,460 |
| 2024-05-14 | 4.3 | 4.32 | 4.22 | 4.24 | -0.7% | 243,069 | 103,476,096 |
| 2024-05-13 | 4.27 | 4.32 | 4.19 | 4.27 | -3.39% | 309,084 | 131,746,380 |
| 2024-05-10 | 4.44 | 4.51 | 4.37 | 4.42 | +1.14% | 373,676 | 165,496,329 |
| 2024-05-09 | 4.33 | 4.41 | 4.32 | 4.37 | +1.39% | 289,119 | 126,226,628 |
| 2024-05-08 | 4.45 | 4.45 | 4.29 | 4.31 | -4.65% | 457,055 | 199,593,127 |
| 2024-05-07 | 4.43 | 4.61 | 4.38 | 4.52 | +1.8% | 544,015 | 244,125,240 |
| 2024-05-06 | 4.27 | 4.45 | 4.2 | 4.44 | -1.33% | 557,613 | 242,613,094 |
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：