股票概览
4.38
-1.57%
-0.07
4.45
开盘价
4.46
最高价
4.33
最低价
165,033
成交量
数据更新至: 2024-05-31
技术指标
4.54
MA5 (5日均线)
4.52
MA10 (10日均线)
4.61
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 | 4.45 | 4.46 | 4.33 | 4.38 | -1.57% | 165,033 | 72,184,180 |
| 2024-05-30 | 4.59 | 4.71 | 4.42 | 4.45 | -3.47% | 249,463 | 112,593,395 |
| 2024-05-29 | 4.61 | 4.66 | 4.51 | 4.61 | -2.33% | 265,455 | 121,976,820 |
| 2024-05-28 | 4.48 | 4.77 | 4.46 | 4.72 | +3.74% | 429,572 | 200,584,407 |
| 2024-05-27 | 4.51 | 4.62 | 4.39 | 4.55 | +0.89% | 278,018 | 125,028,544 |
| 2024-05-24 | 4.32 | 4.65 | 4.3 | 4.51 | +5.13% | 358,931 | 163,015,910 |
| 2024-05-23 | 4.42 | 4.43 | 4.27 | 4.29 | -3.6% | 144,471 | 62,587,752 |
| 2024-05-22 | 4.46 | 4.52 | 4.42 | 4.45 | -2.2% | 127,281 | 56,816,048 |
| 2024-05-21 | 4.65 | 4.66 | 4.53 | 4.55 | -2.15% | 161,433 | 73,804,024 |
| 2024-05-20 | 4.64 | 4.72 | 4.61 | 4.65 | 0% | 166,902 | 77,726,166 |
| 2024-05-17 | 4.62 | 4.7 | 4.58 | 4.65 | +1.09% | 171,050 | 79,212,283 |
| 2024-05-16 | 4.65 | 4.69 | 4.58 | 4.6 | -1.08% | 202,082 | 93,478,878 |
| 2024-05-15 | 4.74 | 4.78 | 4.6 | 4.65 | -2.92% | 312,877 | 145,415,197 |
| 2024-05-14 | 4.91 | 4.98 | 4.72 | 4.79 | -5.34% | 436,364 | 210,495,484 |
| 2024-05-13 | 4.76 | 5.14 | 4.72 | 5.06 | +3.69% | 599,901 | 298,612,096 |
| 2024-05-10 | 4.65 | 5.04 | 4.64 | 4.88 | +4.95% | 519,784 | 250,965,660 |
| 2024-05-09 | 4.6 | 4.72 | 4.59 | 4.65 | -0.21% | 272,327 | 126,772,135 |
| 2024-05-08 | 4.54 | 5.08 | 4.51 | 4.66 | +2.42% | 435,658 | 207,419,952 |
| 2024-05-07 | 4.55 | 4.57 | 4.47 | 4.55 | +0.22% | 110,963 | 50,087,839 |
| 2024-05-06 | 4.4 | 4.57 | 4.36 | 4.54 | +4.13% | 152,190 | 68,484,969 |
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：