股票概览
4.31
+0.7%
+0.03
4.31
开盘价
4.33
最高价
4.26
最低价
43,431
成交量
数据更新至: 2024-05-31
技术指标
4.36
MA5 (5日均线)
4.45
MA10 (10日均线)
4.55
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 | 4.31 | 4.33 | 4.26 | 4.31 | +0.7% | 43,431 | 18,641,055 |
| 2024-05-30 | 4.36 | 4.39 | 4.27 | 4.28 | -1.83% | 55,015 | 23,699,809 |
| 2024-05-29 | 4.37 | 4.44 | 4.32 | 4.36 | -0.23% | 59,947 | 26,180,980 |
| 2024-05-28 | 4.47 | 4.47 | 4.36 | 4.37 | -2.24% | 48,323 | 21,297,999 |
| 2024-05-27 | 4.44 | 4.48 | 4.37 | 4.47 | +0.9% | 63,861 | 28,193,551 |
| 2024-05-24 | 4.44 | 4.52 | 4.43 | 4.43 | -0.23% | 58,186 | 25,998,044 |
| 2024-05-23 | 4.57 | 4.58 | 4.42 | 4.44 | -3.06% | 71,372 | 31,932,122 |
| 2024-05-22 | 4.61 | 4.66 | 4.57 | 4.58 | -0.22% | 61,049 | 28,116,792 |
| 2024-05-21 | 4.67 | 4.67 | 4.56 | 4.59 | -1.5% | 62,491 | 28,745,565 |
| 2024-05-20 | 4.66 | 4.71 | 4.64 | 4.66 | -0.21% | 55,811 | 26,084,664 |
| 2024-05-17 | 4.68 | 4.7 | 4.6 | 4.67 | +0.43% | 46,755 | 21,747,517 |
| 2024-05-16 | 4.65 | 4.72 | 4.63 | 4.65 | +0.65% | 51,938 | 24,297,126 |
| 2024-05-15 | 4.61 | 4.72 | 4.59 | 4.62 | -0.43% | 47,429 | 22,071,491 |
| 2024-05-14 | 4.59 | 4.68 | 4.58 | 4.64 | +1.53% | 66,190 | 30,644,234 |
| 2024-05-13 | 4.67 | 4.67 | 4.55 | 4.57 | -2.35% | 64,392 | 29,552,754 |
| 2024-05-10 | 4.74 | 4.77 | 4.67 | 4.68 | -1.06% | 69,600 | 32,763,175 |
| 2024-05-09 | 4.63 | 4.74 | 4.61 | 4.73 | +2.83% | 75,488 | 35,546,213 |
| 2024-05-08 | 4.67 | 4.69 | 4.58 | 4.6 | -1.5% | 64,012 | 29,570,176 |
| 2024-05-07 | 4.62 | 4.68 | 4.59 | 4.67 | +1.08% | 75,825 | 35,126,930 |
| 2024-05-06 | 4.55 | 4.62 | 4.5 | 4.62 | +2.9% | 91,144 | 41,781,040 |
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：