股票概览
4.17
+2.46%
+0.1
4.05
开盘价
4.21
最高价
4.04
最低价
73,009
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)
4.20
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 | 4.05 | 4.21 | 4.04 | 4.17 | +2.46% | 73,009 | 30,278,012 |
| 2024-05-30 | 4.04 | 4.13 | 4.01 | 4.07 | 0% | 51,317 | 20,924,873 |
| 2024-05-29 | 4.14 | 4.2 | 4.03 | 4.07 | -1.93% | 67,298 | 27,650,591 |
| 2024-05-28 | 4.23 | 4.25 | 4.13 | 4.15 | -1.19% | 65,272 | 27,368,393 |
| 2024-05-27 | 4.21 | 4.24 | 4.08 | 4.2 | 0% | 75,078 | 31,177,179 |
| 2024-05-24 | 4.2 | 4.27 | 4.15 | 4.2 | -0.47% | 70,352 | 29,731,077 |
| 2024-05-23 | 4.33 | 4.33 | 4.2 | 4.22 | -2.76% | 84,705 | 35,914,116 |
| 2024-05-22 | 4.26 | 4.36 | 4.2 | 4.34 | +2.36% | 97,891 | 42,199,088 |
| 2024-05-21 | 4.21 | 4.36 | 4.18 | 4.24 | +0.71% | 93,549 | 39,698,039 |
| 2024-05-20 | 4.36 | 4.37 | 4.19 | 4.21 | -4.1% | 144,955 | 61,672,506 |
| 2024-05-17 | 4.26 | 4.39 | 4.19 | 4.39 | +3.05% | 126,467 | 54,513,420 |
| 2024-05-16 | 4.16 | 4.33 | 4.16 | 4.26 | +1.19% | 174,640 | 73,898,727 |
| 2024-05-15 | 4.17 | 4.55 | 4.08 | 4.21 | +1.45% | 179,020 | 77,329,090 |
| 2024-05-14 | 4.05 | 4.2 | 4.03 | 4.15 | +2.98% | 66,686 | 27,566,107 |
| 2024-05-13 | 4.12 | 4.12 | 3.97 | 4.03 | -2.89% | 95,087 | 38,418,214 |
| 2024-05-10 | 4.23 | 4.27 | 4.13 | 4.15 | -1.89% | 69,266 | 28,931,626 |
| 2024-05-09 | 4.2 | 4.28 | 4.2 | 4.23 | +0.95% | 59,606 | 25,310,453 |
| 2024-05-08 | 4.25 | 4.29 | 4.19 | 4.19 | -2.1% | 70,237 | 29,714,080 |
| 2024-05-07 | 4.32 | 4.34 | 4.23 | 4.28 | -1.15% | 67,190 | 28,784,751 |
| 2024-05-06 | 4.29 | 4.39 | 4.27 | 4.33 | +1.64% | 109,781 | 47,646,030 |
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：