股票概览
4.23
+0.95%
+0.04
4.2
开盘价
4.27
最高价
4.15
最低价
51,356
成交量
数据更新至: 2024-05-31
技术指标
4.24
MA5 (5日均线)
4.31
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 | 4.2 | 4.27 | 4.15 | 4.23 | +0.95% | 51,356 | 21,624,797 |
| 2024-05-30 | 4.25 | 4.28 | 4.17 | 4.19 | -1.41% | 46,707 | 19,696,145 |
| 2024-05-29 | 4.21 | 4.3 | 4.18 | 4.25 | +0.71% | 37,671 | 15,990,910 |
| 2024-05-28 | 4.31 | 4.33 | 4.2 | 4.22 | -2.31% | 52,046 | 22,142,109 |
| 2024-05-27 | 4.32 | 4.34 | 4.25 | 4.32 | +1.17% | 58,890 | 25,283,015 |
| 2024-05-24 | 4.25 | 4.32 | 4.2 | 4.27 | +0.47% | 75,319 | 32,172,654 |
| 2024-05-23 | 4.39 | 4.4 | 4.21 | 4.25 | -2.97% | 97,993 | 41,863,706 |
| 2024-05-22 | 4.42 | 4.49 | 4.37 | 4.38 | -0.68% | 95,077 | 42,095,580 |
| 2024-05-21 | 4.52 | 4.54 | 4.39 | 4.41 | -3.08% | 132,415 | 58,726,479 |
| 2024-05-20 | 4.65 | 4.68 | 4.54 | 4.55 | -2.36% | 104,951 | 48,449,638 |
| 2024-05-17 | 4.6 | 4.66 | 4.58 | 4.66 | +0.87% | 59,995 | 27,748,074 |
| 2024-05-16 | 4.59 | 4.67 | 4.55 | 4.62 | +0.65% | 66,748 | 30,964,550 |
| 2024-05-15 | 4.57 | 4.65 | 4.51 | 4.59 | 0% | 60,352 | 27,725,716 |
| 2024-05-14 | 4.46 | 4.6 | 4.45 | 4.59 | +2.68% | 46,685 | 21,218,240 |
| 2024-05-13 | 4.6 | 4.61 | 4.45 | 4.47 | -3.25% | 76,472 | 34,406,004 |
| 2024-05-10 | 4.68 | 4.73 | 4.59 | 4.62 | -1.28% | 50,572 | 23,410,297 |
| 2024-05-09 | 4.63 | 4.71 | 4.55 | 4.68 | +1.52% | 68,724 | 32,079,892 |
| 2024-05-08 | 4.69 | 4.7 | 4.6 | 4.61 | -1.71% | 73,509 | 34,167,872 |
| 2024-05-07 | 4.65 | 4.72 | 4.63 | 4.69 | +0.64% | 92,743 | 43,387,393 |
| 2024-05-06 | 4.54 | 4.67 | 4.53 | 4.66 | +4.02% | 119,260 | 54,969,406 |
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：