股票概览
4.08
+0.25%
+0.01
4.08
开盘价
4.11
最高价
4.07
最低价
124,968
成交量
数据更新至: 2024-05-31
技术指标
4.11
MA5 (5日均线)
4.14
MA10 (10日均线)
4.23
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 | 4.08 | 4.11 | 4.07 | 4.08 | +0.25% | 124,968 | 51,044,760 |
| 2024-05-30 | 4.11 | 4.14 | 4.05 | 4.07 | -0.73% | 161,428 | 65,962,468 |
| 2024-05-29 | 4.1 | 4.15 | 4.07 | 4.1 | 0% | 142,622 | 58,704,360 |
| 2024-05-28 | 4.16 | 4.17 | 4.09 | 4.1 | -1.91% | 161,882 | 66,764,556 |
| 2024-05-27 | 4.1 | 4.18 | 4.1 | 4.18 | +1.95% | 178,627 | 73,958,898 |
| 2024-05-24 | 4.12 | 4.17 | 4.09 | 4.1 | -0.49% | 150,699 | 62,409,016 |
| 2024-05-23 | 4.22 | 4.23 | 4.08 | 4.12 | -2.14% | 250,153 | 103,363,690 |
| 2024-05-22 | 4.2 | 4.25 | 4.18 | 4.21 | +0.24% | 154,414 | 65,082,076 |
| 2024-05-21 | 4.23 | 4.24 | 4.17 | 4.2 | -0.94% | 166,429 | 69,808,776 |
| 2024-05-20 | 4.26 | 4.29 | 4.22 | 4.24 | +0.24% | 195,408 | 83,140,835 |
| 2024-05-17 | 4.25 | 4.29 | 4.18 | 4.23 | -0.94% | 265,641 | 111,998,872 |
| 2024-05-16 | 4.29 | 4.31 | 4.23 | 4.27 | -0.23% | 229,213 | 97,860,819 |
| 2024-05-15 | 4.35 | 4.35 | 4.27 | 4.28 | -1.83% | 251,664 | 108,023,782 |
| 2024-05-14 | 4.28 | 4.4 | 4.26 | 4.36 | +1.63% | 298,554 | 129,887,775 |
| 2024-05-13 | 4.26 | 4.36 | 4.25 | 4.29 | -0.46% | 280,640 | 120,966,338 |
| 2024-05-10 | 4.36 | 4.42 | 4.29 | 4.31 | -1.6% | 415,527 | 180,306,123 |
| 2024-05-09 | 4.35 | 4.49 | 4.34 | 4.38 | 0% | 520,289 | 228,829,997 |
| 2024-05-08 | 4.35 | 4.48 | 4.32 | 4.38 | -0.45% | 565,404 | 248,001,835 |
| 2024-05-07 | 4.28 | 4.5 | 4.22 | 4.4 | +2.8% | 744,110 | 325,497,186 |
| 2024-05-06 | 4.32 | 4.39 | 4.23 | 4.28 | +2.39% | 621,894 | 266,724,074 |
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：