股票概览
4.35
+0.46%
+0.02
4.33
开盘价
4.36
最高价
4.3
最低价
60,681
成交量
数据更新至: 2024-05-31
技术指标
4.35
MA5 (5日均线)
4.41
MA10 (10日均线)
4.45
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 | 4.33 | 4.36 | 4.3 | 4.35 | +0.46% | 60,681 | 26,273,930 |
| 2024-05-30 | 4.32 | 4.41 | 4.32 | 4.33 | 0% | 80,178 | 34,946,042 |
| 2024-05-29 | 4.37 | 4.38 | 4.31 | 4.33 | -0.23% | 53,996 | 23,473,983 |
| 2024-05-28 | 4.38 | 4.4 | 4.34 | 4.34 | -1.59% | 55,483 | 24,248,009 |
| 2024-05-27 | 4.35 | 4.41 | 4.3 | 4.41 | +0.92% | 88,594 | 38,486,809 |
| 2024-05-24 | 4.38 | 4.42 | 4.36 | 4.37 | -0.46% | 65,799 | 28,841,800 |
| 2024-05-23 | 4.5 | 4.5 | 4.38 | 4.39 | -2.88% | 133,066 | 58,777,337 |
| 2024-05-22 | 4.51 | 4.53 | 4.47 | 4.52 | +0.22% | 90,188 | 40,621,153 |
| 2024-05-21 | 4.56 | 4.57 | 4.48 | 4.51 | -1.53% | 116,780 | 52,731,926 |
| 2024-05-20 | 4.48 | 4.6 | 4.47 | 4.58 | +2.23% | 185,735 | 84,455,451 |
| 2024-05-17 | 4.47 | 4.49 | 4.42 | 4.48 | +0.22% | 105,485 | 46,969,599 |
| 2024-05-16 | 4.4 | 4.52 | 4.4 | 4.47 | +1.82% | 139,002 | 61,952,207 |
| 2024-05-15 | 4.46 | 4.49 | 4.38 | 4.39 | -2.23% | 129,583 | 57,448,363 |
| 2024-05-14 | 4.46 | 4.53 | 4.46 | 4.49 | -0.22% | 123,160 | 55,307,924 |
| 2024-05-13 | 4.42 | 4.52 | 4.41 | 4.5 | +0.9% | 143,927 | 64,415,283 |
| 2024-05-10 | 4.51 | 4.54 | 4.44 | 4.46 | -1.11% | 137,868 | 61,616,249 |
| 2024-05-09 | 4.45 | 4.55 | 4.45 | 4.51 | +1.12% | 153,073 | 69,076,661 |
| 2024-05-08 | 4.54 | 4.57 | 4.46 | 4.46 | -2.41% | 164,095 | 73,912,456 |
| 2024-05-07 | 4.54 | 4.58 | 4.48 | 4.57 | +0.66% | 188,829 | 85,436,178 |
| 2024-05-06 | 4.42 | 4.55 | 4.41 | 4.54 | +3.65% | 223,367 | 100,757,070 |
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：