股票概览
4.1
+0.24%
+0.01
4.1
开盘价
4.14
最高价
4.09
最低价
72,029
成交量
数据更新至: 2024-05-31
技术指标
4.09
MA5 (5日均线)
4.13
MA10 (10日均线)
4.22
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 | 4.1 | 4.14 | 4.09 | 4.1 | +0.24% | 72,029 | 29,593,187 |
| 2024-05-30 | 4.09 | 4.13 | 4.08 | 4.09 | 0% | 80,273 | 32,894,645 |
| 2024-05-29 | 4.08 | 4.17 | 4.07 | 4.09 | +0.74% | 126,136 | 51,993,613 |
| 2024-05-28 | 4.11 | 4.12 | 4.05 | 4.06 | -1.22% | 80,002 | 32,643,378 |
| 2024-05-27 | 4.07 | 4.11 | 4.03 | 4.11 | +0.74% | 112,521 | 45,703,753 |
| 2024-05-24 | 4.12 | 4.15 | 4.08 | 4.08 | -0.73% | 92,254 | 37,898,627 |
| 2024-05-23 | 4.18 | 4.19 | 4.1 | 4.11 | -2.61% | 160,995 | 66,573,194 |
| 2024-05-22 | 4.16 | 4.25 | 4.15 | 4.22 | +0.48% | 185,712 | 77,928,505 |
| 2024-05-21 | 4.21 | 4.4 | 4.18 | 4.2 | -0.47% | 244,776 | 103,946,073 |
| 2024-05-20 | 4.27 | 4.32 | 4.21 | 4.22 | -1.17% | 146,796 | 62,567,293 |
| 2024-05-17 | 4.18 | 4.28 | 4.13 | 4.27 | +2.4% | 137,108 | 57,792,447 |
| 2024-05-16 | 4.22 | 4.26 | 4.16 | 4.17 | -1.18% | 147,109 | 61,939,405 |
| 2024-05-15 | 4.29 | 4.3 | 4.21 | 4.22 | -0.94% | 105,071 | 44,521,851 |
| 2024-05-14 | 4.29 | 4.37 | 4.25 | 4.26 | -0.7% | 145,634 | 62,446,226 |
| 2024-05-13 | 4.35 | 4.38 | 4.26 | 4.29 | -2.28% | 164,727 | 70,924,189 |
| 2024-05-10 | 4.46 | 4.49 | 4.35 | 4.39 | -1.79% | 181,145 | 79,507,752 |
| 2024-05-09 | 4.33 | 4.49 | 4.31 | 4.47 | +3.71% | 271,586 | 120,908,442 |
| 2024-05-08 | 4.39 | 4.39 | 4.3 | 4.31 | -2.49% | 143,452 | 62,242,982 |
| 2024-05-07 | 4.36 | 4.42 | 4.33 | 4.42 | +0.91% | 168,707 | 73,877,864 |
| 2024-05-06 | 4.24 | 4.45 | 4.24 | 4.38 | +3.06% | 290,962 | 126,816,851 |
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：