股票概览
4.16
+2.97%
+0.12
4.01
开盘价
4.27
最高价
3.98
最低价
356,616
成交量
数据更新至: 2024-05-31
技术指标
4.19
MA5 (5日均线)
4.36
MA10 (10日均线)
4.48
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 | 4.01 | 4.27 | 3.98 | 4.16 | +2.97% | 356,616 | 146,811,235 |
| 2024-05-30 | 4.15 | 4.2 | 4.03 | 4.04 | -3.81% | 312,904 | 127,521,909 |
| 2024-05-29 | 4.14 | 4.42 | 4.14 | 4.2 | +1.2% | 304,735 | 129,467,919 |
| 2024-05-28 | 4.32 | 4.35 | 4.14 | 4.15 | -5.47% | 454,164 | 190,662,353 |
| 2024-05-27 | 4.44 | 4.49 | 4.32 | 4.39 | 0% | 329,320 | 144,971,059 |
| 2024-05-24 | 4.35 | 4.45 | 4.27 | 4.39 | 0% | 413,052 | 179,650,966 |
| 2024-05-23 | 4.57 | 4.58 | 4.36 | 4.39 | -4.77% | 491,243 | 217,526,410 |
| 2024-05-22 | 4.62 | 4.66 | 4.56 | 4.61 | -1.28% | 460,062 | 211,482,894 |
| 2024-05-21 | 4.54 | 4.74 | 4.45 | 4.67 | +1.74% | 773,651 | 355,126,131 |
| 2024-05-20 | 4.58 | 4.87 | 4.56 | 4.59 | +2.23% | 810,930 | 378,694,164 |
| 2024-05-17 | 4.45 | 4.51 | 4.38 | 4.49 | +0.67% | 411,624 | 183,635,501 |
| 2024-05-16 | 4.38 | 4.49 | 4.38 | 4.46 | +2.06% | 426,255 | 189,212,275 |
| 2024-05-15 | 4.34 | 4.48 | 4.28 | 4.37 | -0.23% | 399,896 | 175,766,141 |
| 2024-05-14 | 4.35 | 4.41 | 4.29 | 4.38 | +0.69% | 361,300 | 157,764,183 |
| 2024-05-13 | 4.47 | 4.5 | 4.31 | 4.35 | -3.76% | 514,914 | 225,096,174 |
| 2024-05-10 | 4.67 | 4.67 | 4.49 | 4.52 | -4.64% | 714,833 | 325,927,862 |
| 2024-05-09 | 4.65 | 4.8 | 4.58 | 4.74 | -2.07% | 1,073,772 | 501,397,589 |
| 2024-05-08 | 4.82 | 5.21 | 4.77 | 4.84 | +1.47% | 1,388,408 | 687,436,819 |
| 2024-05-07 | 4.83 | 4.92 | 4.73 | 4.77 | -4.79% | 1,258,035 | 605,039,412 |
| 2024-05-06 | 4.85 | 5.14 | 4.73 | 5.01 | +3.3% | 1,575,378 | 782,864,461 |
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：