股票概览
4.29
+0.7%
+0.03
4.28
开盘价
4.33
最高价
4.22
最低价
28,622
成交量
数据更新至: 2024-05-31
技术指标
4.30
MA5 (5日均线)
4.42
MA10 (10日均线)
4.53
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 | 4.28 | 4.33 | 4.22 | 4.29 | +0.7% | 28,622 | 12,254,585 |
| 2024-05-30 | 4.3 | 4.37 | 4.23 | 4.26 | -0.93% | 30,568 | 13,118,301 |
| 2024-05-29 | 4.24 | 4.37 | 4.2 | 4.3 | +1.18% | 31,886 | 13,718,773 |
| 2024-05-28 | 4.38 | 4.38 | 4.24 | 4.25 | -2.97% | 32,484 | 13,951,595 |
| 2024-05-27 | 4.42 | 4.42 | 4.25 | 4.38 | +0.92% | 40,999 | 17,758,472 |
| 2024-05-24 | 4.46 | 4.49 | 4.33 | 4.34 | -2.91% | 47,021 | 20,648,977 |
| 2024-05-23 | 4.63 | 4.67 | 4.44 | 4.47 | -3.66% | 45,365 | 20,499,061 |
| 2024-05-22 | 4.58 | 4.69 | 4.58 | 4.64 | +0.87% | 31,261 | 14,485,122 |
| 2024-05-21 | 4.71 | 4.73 | 4.57 | 4.6 | -2.34% | 28,654 | 13,226,928 |
| 2024-05-20 | 4.85 | 4.87 | 4.66 | 4.71 | -1.67% | 43,534 | 20,534,618 |
| 2024-05-17 | 4.68 | 4.79 | 4.63 | 4.79 | +2.57% | 34,752 | 16,409,996 |
| 2024-05-16 | 4.58 | 4.74 | 4.55 | 4.67 | +3.32% | 36,445 | 17,045,167 |
| 2024-05-15 | 4.54 | 4.64 | 4.48 | 4.52 | -0.66% | 37,537 | 17,138,817 |
| 2024-05-14 | 4.46 | 4.57 | 4.41 | 4.55 | +3.17% | 44,238 | 19,980,032 |
| 2024-05-13 | 4.62 | 4.63 | 4.39 | 4.41 | -4.55% | 42,167 | 18,801,608 |
| 2024-05-10 | 4.79 | 4.82 | 4.58 | 4.62 | -2.74% | 33,579 | 15,595,779 |
| 2024-05-09 | 4.64 | 4.79 | 4.63 | 4.75 | +2.59% | 38,359 | 18,205,518 |
| 2024-05-08 | 4.73 | 4.76 | 4.62 | 4.63 | -1.7% | 35,365 | 16,551,572 |
| 2024-05-07 | 4.7 | 4.73 | 4.65 | 4.71 | +0.43% | 33,981 | 15,951,249 |
| 2024-05-06 | 4.67 | 4.72 | 4.59 | 4.69 | +2.85% | 50,680 | 23,585,210 |
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：