股票概览
4.52
-4.64%
-0.22
4.54
开盘价
4.63
最高价
4.45
最低价
156,127
成交量
数据更新至: 2024-05-31
技术指标
4.60
MA5 (5日均线)
4.52
MA10 (10日均线)
4.46
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 | 4.54 | 4.63 | 4.45 | 4.52 | -4.64% | 156,127 | 70,415,315 |
| 2024-05-30 | 4.53 | 5.04 | 4.52 | 4.74 | +3.49% | 198,811 | 95,408,621 |
| 2024-05-29 | 4.56 | 4.75 | 4.47 | 4.58 | +0.22% | 104,122 | 47,920,976 |
| 2024-05-28 | 4.55 | 4.7 | 4.5 | 4.57 | -0.87% | 100,999 | 46,280,264 |
| 2024-05-27 | 4.47 | 4.69 | 4.42 | 4.61 | +2.9% | 127,666 | 58,235,093 |
| 2024-05-24 | 4.35 | 4.6 | 4.35 | 4.48 | +3.23% | 109,053 | 49,004,147 |
| 2024-05-23 | 4.45 | 4.45 | 4.32 | 4.34 | -2.69% | 48,630 | 21,252,082 |
| 2024-05-22 | 4.42 | 4.49 | 4.39 | 4.46 | +0.9% | 50,170 | 22,316,688 |
| 2024-05-21 | 4.45 | 4.45 | 4.33 | 4.42 | -0.67% | 56,046 | 24,479,105 |
| 2024-05-20 | 4.43 | 4.47 | 4.38 | 4.45 | +1.14% | 54,640 | 24,252,989 |
| 2024-05-17 | 4.37 | 4.43 | 4.33 | 4.4 | +0.92% | 53,888 | 23,594,575 |
| 2024-05-16 | 4.44 | 4.49 | 4.34 | 4.36 | -1.13% | 65,001 | 28,783,965 |
| 2024-05-15 | 4.39 | 4.44 | 4.33 | 4.41 | +0.46% | 76,798 | 33,723,919 |
| 2024-05-14 | 4.45 | 4.58 | 4.33 | 4.39 | -2.44% | 125,499 | 55,762,680 |
| 2024-05-13 | 4.44 | 4.57 | 4.33 | 4.5 | +0.45% | 96,292 | 42,787,724 |
| 2024-05-10 | 4.45 | 4.5 | 4.35 | 4.48 | +0.9% | 71,744 | 31,786,333 |
| 2024-05-09 | 4.41 | 4.46 | 4.34 | 4.44 | +3.26% | 55,772 | 24,525,273 |
| 2024-05-08 | 4.39 | 4.4 | 4.29 | 4.3 | -2.05% | 39,288 | 16,996,497 |
| 2024-05-07 | 4.29 | 4.4 | 4.26 | 4.39 | +2.57% | 61,737 | 26,830,594 |
| 2024-05-06 | 4.17 | 4.3 | 4.17 | 4.28 | +3.13% | 64,718 | 27,546,397 |
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：