股票概览
4.48
0%
0
4.48
开盘价
4.52
最高价
4.46
最低价
82,458
成交量
数据更新至: 2024-05-31
技术指标
4.55
MA5 (5日均线)
4.60
MA10 (10日均线)
4.60
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 | 4.48 | 4.52 | 4.46 | 4.48 | 0% | 82,458 | 36,973,434 |
| 2024-05-30 | 4.55 | 4.59 | 4.46 | 4.48 | -1.54% | 112,849 | 51,014,713 |
| 2024-05-29 | 4.58 | 4.61 | 4.53 | 4.55 | -0.22% | 93,200 | 42,556,479 |
| 2024-05-28 | 4.67 | 4.67 | 4.56 | 4.56 | -2.36% | 125,591 | 57,692,257 |
| 2024-05-27 | 4.59 | 4.67 | 4.59 | 4.67 | +1.74% | 100,518 | 46,456,412 |
| 2024-05-24 | 4.56 | 4.64 | 4.56 | 4.59 | +0.66% | 119,799 | 55,166,201 |
| 2024-05-23 | 4.66 | 4.69 | 4.56 | 4.56 | -2.98% | 147,117 | 67,720,679 |
| 2024-05-22 | 4.68 | 4.75 | 4.67 | 4.7 | 0% | 118,579 | 55,854,035 |
| 2024-05-21 | 4.68 | 4.72 | 4.64 | 4.7 | +0.64% | 143,311 | 67,088,929 |
| 2024-05-20 | 4.6 | 4.68 | 4.6 | 4.67 | +1.52% | 192,150 | 89,067,441 |
| 2024-05-17 | 4.58 | 4.6 | 4.5 | 4.6 | +0.88% | 143,237 | 65,151,603 |
| 2024-05-16 | 4.6 | 4.63 | 4.55 | 4.56 | -0.87% | 127,678 | 58,551,741 |
| 2024-05-15 | 4.66 | 4.66 | 4.58 | 4.6 | -1.29% | 151,929 | 69,964,546 |
| 2024-05-14 | 4.68 | 4.7 | 4.64 | 4.66 | -0.43% | 97,961 | 45,716,708 |
| 2024-05-13 | 4.61 | 4.72 | 4.6 | 4.68 | +1.08% | 164,545 | 76,747,242 |
| 2024-05-10 | 4.6 | 4.65 | 4.57 | 4.63 | +0.43% | 147,211 | 67,923,244 |
| 2024-05-09 | 4.53 | 4.62 | 4.53 | 4.61 | +1.54% | 160,189 | 73,524,552 |
| 2024-05-08 | 4.55 | 4.61 | 4.53 | 4.54 | -0.66% | 180,244 | 82,256,367 |
| 2024-05-07 | 4.59 | 4.59 | 4.53 | 4.57 | -0.22% | 166,443 | 75,848,601 |
| 2024-05-06 | 4.44 | 4.6 | 4.41 | 4.58 | +3.62% | 276,535 | 125,269,016 |
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：