股票概览
4.24
-4.29%
-0.19
4.34
开盘价
4.36
最高价
4.17
最低价
467,579
成交量
数据更新至: 2024-05-31
技术指标
4.53
MA5 (5日均线)
4.47
MA10 (10日均线)
4.41
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 | 4.34 | 4.36 | 4.17 | 4.24 | -4.29% | 467,579 | 198,683,974 |
| 2024-05-30 | 4.71 | 4.8 | 4.42 | 4.43 | -4.73% | 556,222 | 252,353,339 |
| 2024-05-29 | 4.61 | 4.87 | 4.5 | 4.65 | -1.48% | 729,237 | 344,001,653 |
| 2024-05-28 | 4.48 | 4.84 | 4.4 | 4.72 | +2.83% | 852,125 | 393,942,018 |
| 2024-05-27 | 4.6 | 4.81 | 4.5 | 4.59 | -2.34% | 723,147 | 334,326,265 |
| 2024-05-24 | 4.38 | 4.98 | 4.38 | 4.7 | +9.56% | 1,002,427 | 481,470,901 |
| 2024-05-23 | 4.45 | 4.46 | 4.28 | 4.29 | -5.09% | 386,854 | 168,416,306 |
| 2024-05-22 | 4.25 | 4.55 | 4.25 | 4.52 | +7.11% | 634,249 | 282,260,657 |
| 2024-05-21 | 4.31 | 4.34 | 4.19 | 4.22 | -2.76% | 264,770 | 112,134,428 |
| 2024-05-20 | 4.33 | 4.43 | 4.27 | 4.34 | 0% | 334,816 | 145,189,821 |
| 2024-05-17 | 4.27 | 4.44 | 4.22 | 4.34 | +2.36% | 353,567 | 153,530,472 |
| 2024-05-16 | 4.32 | 4.36 | 4.22 | 4.24 | -2.08% | 340,289 | 145,615,813 |
| 2024-05-15 | 4.42 | 4.68 | 4.3 | 4.33 | -2.91% | 451,294 | 198,225,401 |
| 2024-05-14 | 4.62 | 4.73 | 4.44 | 4.46 | -6.5% | 692,618 | 314,779,365 |
| 2024-05-13 | 4.6 | 5.09 | 4.6 | 4.77 | +1.06% | 929,998 | 447,415,760 |
| 2024-05-10 | 4.33 | 4.99 | 4.22 | 4.72 | +8.51% | 1,047,593 | 483,237,909 |
| 2024-05-09 | 4.25 | 4.61 | 4.25 | 4.35 | -0.91% | 669,223 | 295,023,344 |
| 2024-05-08 | 3.97 | 4.73 | 3.91 | 4.39 | +11.42% | 893,891 | 406,998,946 |
| 2024-05-07 | 3.98 | 4 | 3.91 | 3.94 | -0.76% | 79,233 | 31,224,837 |
| 2024-05-06 | 3.95 | 4 | 3.94 | 3.97 | +2.32% | 111,160 | 44,083,882 |
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：