股票概览
4.33
-6.28%
-0.29
4.6
开盘价
4.64
最高价
4.33
最低价
281,690
成交量
数据更新至: 2024-05-31
技术指标
4.50
MA5 (5日均线)
4.24
MA10 (10日均线)
4.15
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 | 4.6 | 4.64 | 4.33 | 4.33 | -6.28% | 281,690 | 125,249,386 |
| 2024-05-30 | 4.53 | 4.76 | 4.38 | 4.62 | -1.28% | 397,175 | 180,456,159 |
| 2024-05-29 | 4.12 | 4.93 | 4.02 | 4.68 | +10.38% | 496,510 | 222,820,681 |
| 2024-05-28 | 4.34 | 4.49 | 4.12 | 4.24 | -8.23% | 439,297 | 186,592,704 |
| 2024-05-27 | 4 | 4.62 | 3.98 | 4.62 | +20% | 427,335 | 195,263,275 |
| 2024-05-24 | 3.9 | 3.97 | 3.85 | 3.85 | -1.79% | 23,955 | 9,360,048 |
| 2024-05-23 | 4.01 | 4.03 | 3.89 | 3.92 | -2.49% | 35,886 | 14,132,058 |
| 2024-05-22 | 4.05 | 4.08 | 3.97 | 4.02 | 0% | 27,703 | 11,174,385 |
| 2024-05-21 | 4.06 | 4.09 | 3.98 | 4.02 | -1.23% | 37,971 | 15,314,845 |
| 2024-05-20 | 4.13 | 4.21 | 4.04 | 4.07 | -1.45% | 37,958 | 15,562,927 |
| 2024-05-17 | 4.1 | 4.16 | 4.05 | 4.13 | +0.73% | 31,472 | 12,903,982 |
| 2024-05-16 | 3.95 | 4.12 | 3.95 | 4.1 | +3.54% | 35,972 | 14,661,240 |
| 2024-05-15 | 4.02 | 4.1 | 3.93 | 3.96 | -1.25% | 33,152 | 13,305,631 |
| 2024-05-14 | 3.88 | 4.05 | 3.88 | 4.01 | +2.3% | 44,312 | 17,703,639 |
| 2024-05-13 | 4 | 4.03 | 3.85 | 3.92 | -2.97% | 41,858 | 16,475,338 |
| 2024-05-10 | 4.14 | 4.18 | 4 | 4.04 | -2.42% | 24,349 | 9,868,912 |
| 2024-05-09 | 4.07 | 4.18 | 4.05 | 4.14 | +1.72% | 31,256 | 12,969,272 |
| 2024-05-08 | 4.15 | 4.2 | 4.04 | 4.07 | -2.63% | 33,797 | 13,827,511 |
| 2024-05-07 | 4.17 | 4.19 | 4.08 | 4.18 | +0.24% | 37,024 | 15,400,930 |
| 2024-05-06 | 4.02 | 4.19 | 4.02 | 4.17 | +5.04% | 50,285 | 20,694,308 |
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：