股票概览
4.38
+1.62%
+0.07
4.36
开盘价
4.42
最高价
4.32
最低价
95,475
成交量
数据更新至: 2024-05-31
技术指标
4.34
MA5 (5日均线)
4.44
MA10 (10日均线)
4.38
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 | 4.36 | 4.42 | 4.32 | 4.38 | +1.62% | 95,475 | 41,894,388 |
| 2024-05-30 | 4.27 | 4.41 | 4.23 | 4.31 | -0.46% | 131,745 | 56,945,986 |
| 2024-05-29 | 4.28 | 4.4 | 4.21 | 4.33 | +0.7% | 169,865 | 73,259,554 |
| 2024-05-28 | 4.34 | 4.38 | 4.27 | 4.3 | -2.27% | 119,317 | 51,410,272 |
| 2024-05-27 | 4.5 | 4.53 | 4.26 | 4.4 | -2.87% | 182,643 | 79,578,944 |
| 2024-05-24 | 4.49 | 4.63 | 4.37 | 4.53 | +0.44% | 229,302 | 102,780,211 |
| 2024-05-23 | 4.65 | 4.7 | 4.49 | 4.51 | -4.85% | 291,551 | 133,210,623 |
| 2024-05-22 | 4.36 | 5.14 | 4.34 | 4.74 | +8.47% | 432,047 | 205,782,486 |
| 2024-05-21 | 4.47 | 4.47 | 4.34 | 4.37 | -2.46% | 80,653 | 35,389,424 |
| 2024-05-20 | 4.38 | 4.52 | 4.35 | 4.48 | +1.82% | 125,671 | 55,888,567 |
| 2024-05-17 | 4.35 | 4.41 | 4.29 | 4.4 | +1.15% | 89,119 | 38,924,534 |
| 2024-05-16 | 4.27 | 4.39 | 4.26 | 4.35 | +1.64% | 83,247 | 36,226,660 |
| 2024-05-15 | 4.36 | 4.43 | 4.28 | 4.28 | -1.83% | 89,482 | 38,767,918 |
| 2024-05-14 | 4.18 | 4.46 | 4.18 | 4.36 | +4.56% | 150,228 | 65,352,144 |
| 2024-05-13 | 4.25 | 4.28 | 4.15 | 4.17 | -1.88% | 79,112 | 33,319,705 |
| 2024-05-10 | 4.32 | 4.36 | 4.23 | 4.25 | -1.85% | 85,023 | 36,284,504 |
| 2024-05-09 | 4.26 | 4.38 | 4.26 | 4.33 | +1.17% | 65,257 | 28,335,354 |
| 2024-05-08 | 4.43 | 4.43 | 4.27 | 4.28 | -3.17% | 103,784 | 44,745,975 |
| 2024-05-07 | 4.44 | 4.47 | 4.39 | 4.42 | -0.45% | 76,860 | 34,037,327 |
| 2024-05-06 | 4.49 | 4.5 | 4.39 | 4.44 | +0.68% | 95,502 | 42,360,871 |
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：