股票概览
4.1
-0.73%
-0.03
4.11
开盘价
4.15
最高价
4.08
最低价
116,536
成交量
数据更新至: 2024-05-31
技术指标
4.20
MA5 (5日均线)
4.19
MA10 (10日均线)
4.29
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 | 4.11 | 4.15 | 4.08 | 4.1 | -0.73% | 116,536 | 47,859,290 |
| 2024-05-30 | 4.25 | 4.3 | 4.11 | 4.13 | -2.36% | 185,820 | 77,601,480 |
| 2024-05-29 | 4.26 | 4.33 | 4.16 | 4.23 | -1.86% | 241,232 | 102,265,384 |
| 2024-05-28 | 4.19 | 4.33 | 4.15 | 4.31 | +2.13% | 292,355 | 125,076,428 |
| 2024-05-27 | 4.13 | 4.27 | 4.08 | 4.22 | +2.18% | 168,584 | 70,523,509 |
| 2024-05-24 | 4.07 | 4.26 | 4.05 | 4.13 | +1.98% | 190,063 | 79,499,081 |
| 2024-05-23 | 4.23 | 4.25 | 4.03 | 4.05 | -4.71% | 188,298 | 77,260,777 |
| 2024-05-22 | 4.2 | 4.28 | 4.2 | 4.25 | +0.47% | 106,904 | 45,333,326 |
| 2024-05-21 | 4.25 | 4.26 | 4.2 | 4.23 | -0.7% | 91,913 | 38,808,596 |
| 2024-05-20 | 4.32 | 4.35 | 4.23 | 4.26 | -1.84% | 167,196 | 71,607,061 |
| 2024-05-17 | 4.3 | 4.38 | 4.27 | 4.34 | +0.23% | 128,528 | 55,536,207 |
| 2024-05-16 | 4.35 | 4.4 | 4.3 | 4.33 | -0.69% | 155,982 | 67,935,243 |
| 2024-05-15 | 4.53 | 4.58 | 4.36 | 4.36 | -4.39% | 244,671 | 108,780,430 |
| 2024-05-14 | 4.44 | 4.65 | 4.42 | 4.56 | +2.01% | 283,995 | 129,487,778 |
| 2024-05-13 | 4.49 | 4.57 | 4.37 | 4.47 | -1.11% | 230,327 | 102,503,987 |
| 2024-05-10 | 4.37 | 4.6 | 4.25 | 4.52 | +3.91% | 324,046 | 143,984,006 |
| 2024-05-09 | 4.24 | 4.39 | 4.24 | 4.35 | +2.84% | 151,106 | 65,618,194 |
| 2024-05-08 | 4.35 | 4.37 | 4.21 | 4.23 | -2.53% | 145,260 | 62,150,005 |
| 2024-05-07 | 4.37 | 4.38 | 4.31 | 4.34 | -0.46% | 127,543 | 55,392,952 |
| 2024-05-06 | 4.43 | 4.45 | 4.36 | 4.36 | 0% | 130,686 | 57,381,750 |
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：