股票概览
4.19
+2.2%
+0.09
4.12
开盘价
4.22
最高价
4.12
最低价
163,224
成交量
数据更新至: 2024-05-31
技术指标
4.13
MA5 (5日均线)
4.19
MA10 (10日均线)
4.32
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 | 4.12 | 4.22 | 4.12 | 4.19 | +2.2% | 163,224 | 68,238,108 |
| 2024-05-30 | 4.09 | 4.15 | 4.05 | 4.1 | -0.24% | 85,170 | 34,991,914 |
| 2024-05-29 | 4.08 | 4.16 | 4.06 | 4.11 | +0.49% | 97,873 | 40,314,964 |
| 2024-05-28 | 4.15 | 4.19 | 4.09 | 4.09 | -1.92% | 113,719 | 46,977,709 |
| 2024-05-27 | 4.15 | 4.17 | 4.07 | 4.17 | +1.21% | 110,775 | 45,535,613 |
| 2024-05-24 | 4.2 | 4.24 | 4.12 | 4.12 | -2.14% | 133,798 | 55,873,896 |
| 2024-05-23 | 4.28 | 4.28 | 4.2 | 4.21 | -1.64% | 136,473 | 57,690,794 |
| 2024-05-22 | 4.28 | 4.3 | 4.22 | 4.28 | +0.47% | 112,920 | 48,148,028 |
| 2024-05-21 | 4.38 | 4.38 | 4.23 | 4.26 | -2.96% | 225,126 | 96,422,267 |
| 2024-05-20 | 4.39 | 4.49 | 4.35 | 4.39 | -0.68% | 189,062 | 83,664,086 |
| 2024-05-17 | 4.36 | 4.42 | 4.32 | 4.42 | +1.38% | 177,033 | 77,579,529 |
| 2024-05-16 | 4.35 | 4.41 | 4.33 | 4.36 | +0.93% | 139,520 | 61,037,032 |
| 2024-05-15 | 4.38 | 4.41 | 4.32 | 4.32 | -1.59% | 130,252 | 56,742,540 |
| 2024-05-14 | 4.4 | 4.46 | 4.37 | 4.39 | +0.92% | 142,709 | 62,804,884 |
| 2024-05-13 | 4.47 | 4.47 | 4.32 | 4.35 | -3.97% | 244,349 | 106,762,466 |
| 2024-05-10 | 4.5 | 4.63 | 4.47 | 4.53 | +0.67% | 350,093 | 159,661,394 |
| 2024-05-09 | 4.48 | 4.54 | 4.46 | 4.5 | +0.9% | 177,131 | 79,768,410 |
| 2024-05-08 | 4.58 | 4.58 | 4.43 | 4.46 | -3.04% | 237,062 | 106,145,545 |
| 2024-05-07 | 4.61 | 4.66 | 4.56 | 4.6 | +0.44% | 227,871 | 105,012,019 |
| 2024-05-06 | 4.7 | 4.73 | 4.57 | 4.58 | -1.72% | 381,164 | 175,951,925 |
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：