股票概览
4.52
+1.12%
+0.05
4.52
开盘价
4.53
最高价
4.46
最低价
42,054
成交量
数据更新至: 2024-05-31
技术指标
4.56
MA5 (5日均线)
4.62
MA10 (10日均线)
4.75
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 | 4.52 | 4.53 | 4.46 | 4.52 | +1.12% | 42,054 | 18,935,970 |
| 2024-05-30 | 4.6 | 4.63 | 4.46 | 4.47 | -3.25% | 68,498 | 30,964,245 |
| 2024-05-29 | 4.6 | 4.67 | 4.5 | 4.62 | +0.43% | 59,894 | 27,576,748 |
| 2024-05-28 | 4.56 | 4.75 | 4.55 | 4.6 | +0.22% | 83,177 | 38,545,060 |
| 2024-05-27 | 4.61 | 4.66 | 4.49 | 4.59 | -0.65% | 70,122 | 31,822,454 |
| 2024-05-24 | 4.58 | 4.67 | 4.56 | 4.62 | +1.09% | 62,625 | 29,033,153 |
| 2024-05-23 | 4.73 | 4.74 | 4.56 | 4.57 | -3.38% | 89,351 | 41,279,526 |
| 2024-05-22 | 4.74 | 4.8 | 4.69 | 4.73 | +0.21% | 76,357 | 36,191,759 |
| 2024-05-21 | 4.77 | 4.79 | 4.62 | 4.72 | -1.05% | 123,497 | 58,085,165 |
| 2024-05-20 | 4.84 | 4.9 | 4.73 | 4.77 | -2.45% | 148,420 | 71,152,228 |
| 2024-05-17 | 5.05 | 5.05 | 4.83 | 4.89 | -4.12% | 203,951 | 100,324,503 |
| 2024-05-16 | 5.01 | 5.11 | 4.96 | 5.1 | +2% | 277,257 | 139,839,606 |
| 2024-05-15 | 4.9 | 5.04 | 4.53 | 5 | +3.09% | 301,210 | 148,179,398 |
| 2024-05-14 | 4.73 | 4.87 | 4.73 | 4.85 | +2.11% | 71,362 | 34,447,259 |
| 2024-05-13 | 4.89 | 4.9 | 4.72 | 4.75 | -2.86% | 79,590 | 38,155,165 |
| 2024-05-10 | 4.86 | 4.94 | 4.8 | 4.89 | +0.82% | 87,716 | 42,683,546 |
| 2024-05-09 | 4.82 | 4.94 | 4.81 | 4.85 | +0.41% | 107,187 | 52,195,304 |
| 2024-05-08 | 4.86 | 5.02 | 4.8 | 4.83 | -1.63% | 128,618 | 63,005,813 |
| 2024-05-07 | 4.75 | 4.95 | 4.69 | 4.91 | +3.37% | 143,402 | 69,467,011 |
| 2024-05-06 | 4.61 | 4.88 | 4.6 | 4.75 | +3.04% | 136,203 | 64,348,024 |
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：