股票概览
4.05
+0.25%
+0.01
4.06
开盘价
4.08
最高价
4.01
最低价
65,472
成交量
数据更新至: 2024-05-31
技术指标
4.17
MA5 (5日均线)
4.52
MA10 (10日均线)
4.47
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 | 4.06 | 4.08 | 4.01 | 4.05 | +0.25% | 65,472 | 26,486,184 |
| 2024-05-30 | 4.08 | 4.12 | 4.02 | 4.04 | -2.18% | 103,314 | 41,910,362 |
| 2024-05-29 | 4.17 | 4.24 | 4.1 | 4.13 | -2.36% | 117,615 | 48,965,669 |
| 2024-05-28 | 4.4 | 4.47 | 4.2 | 4.23 | -3.64% | 165,528 | 70,724,297 |
| 2024-05-27 | 4.44 | 4.49 | 4.3 | 4.39 | -2.44% | 144,269 | 62,900,037 |
| 2024-05-24 | 4.75 | 4.75 | 4.46 | 4.5 | -6.05% | 209,640 | 95,400,962 |
| 2024-05-23 | 4.71 | 4.88 | 4.64 | 4.79 | -3.62% | 293,477 | 139,711,784 |
| 2024-05-22 | 5.03 | 5.28 | 4.93 | 4.97 | -3.68% | 507,287 | 257,809,379 |
| 2024-05-21 | 4.84 | 5.27 | 4.65 | 5.16 | +3.61% | 567,089 | 278,244,260 |
| 2024-05-20 | 5.32 | 5.32 | 4.92 | 4.98 | +2.89% | 613,889 | 316,099,068 |
| 2024-05-17 | 4.54 | 4.86 | 4.46 | 4.84 | +6.84% | 270,213 | 125,202,895 |
| 2024-05-16 | 4.37 | 4.58 | 4.37 | 4.53 | +3.9% | 158,001 | 71,191,482 |
| 2024-05-15 | 4.29 | 4.45 | 4.26 | 4.36 | +1.4% | 105,566 | 46,199,307 |
| 2024-05-14 | 4.34 | 4.35 | 4.23 | 4.3 | -0.46% | 76,352 | 32,724,623 |
| 2024-05-13 | 4.4 | 4.4 | 4.29 | 4.32 | -2.92% | 89,564 | 38,834,298 |
| 2024-05-10 | 4.35 | 4.49 | 4.32 | 4.45 | +2.77% | 150,666 | 66,498,281 |
| 2024-05-09 | 4.28 | 4.4 | 4.27 | 4.33 | +1.88% | 86,015 | 37,365,794 |
| 2024-05-08 | 4.33 | 4.36 | 4.22 | 4.25 | -2.97% | 80,710 | 34,541,374 |
| 2024-05-07 | 4.32 | 4.42 | 4.27 | 4.38 | +0.23% | 105,851 | 45,978,505 |
| 2024-05-06 | 4.39 | 4.47 | 4.3 | 4.37 | +1.39% | 132,189 | 57,855,416 |
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：