股票概览
4.42
+2.55%
+0.11
4.32
开盘价
4.51
最高价
4.28
最低价
484,163
成交量
数据更新至: 2024-05-31
技术指标
4.50
MA5 (5日均线)
4.69
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 | 4.32 | 4.51 | 4.28 | 4.42 | +2.55% | 484,163 | 212,130,470 |
| 2024-05-30 | 4.5 | 4.52 | 4.29 | 4.31 | -5.48% | 637,311 | 278,678,793 |
| 2024-05-29 | 4.51 | 4.63 | 4.5 | 4.56 | +0.44% | 389,453 | 177,922,366 |
| 2024-05-28 | 4.64 | 4.74 | 4.47 | 4.54 | -3.2% | 614,974 | 281,209,230 |
| 2024-05-27 | 4.76 | 4.93 | 4.56 | 4.69 | -3.5% | 852,404 | 400,725,119 |
| 2024-05-24 | 4.67 | 5.08 | 4.6 | 4.86 | +4.52% | 1,215,085 | 587,833,843 |
| 2024-05-23 | 4.74 | 4.87 | 4.6 | 4.65 | -5.1% | 1,115,126 | 524,139,094 |
| 2024-05-22 | 5.03 | 5.32 | 4.87 | 4.9 | -2.58% | 1,466,602 | 744,922,420 |
| 2024-05-21 | 5.18 | 5.41 | 4.93 | 5.03 | +2.03% | 2,154,933 | 1,114,531,571 |
| 2024-05-20 | 4.5 | 4.93 | 4.43 | 4.93 | +10.04% | 1,125,738 | 531,882,239 |
| 2024-05-17 | 4.48 | 4.74 | 4.32 | 4.48 | -0.44% | 1,033,194 | 467,792,352 |
| 2024-05-16 | 4.32 | 4.57 | 4.31 | 4.5 | +2.51% | 660,822 | 294,285,242 |
| 2024-05-15 | 4.47 | 4.53 | 4.37 | 4.39 | -2.23% | 535,553 | 237,478,440 |
| 2024-05-14 | 4.19 | 4.58 | 4.18 | 4.49 | +7.42% | 951,265 | 418,467,009 |
| 2024-05-13 | 4.39 | 4.41 | 4.16 | 4.18 | -5% | 527,124 | 223,273,221 |
| 2024-05-10 | 4.46 | 4.56 | 4.38 | 4.4 | 0% | 612,937 | 272,978,232 |
| 2024-05-09 | 4.35 | 4.5 | 4.19 | 4.4 | +0.69% | 936,447 | 406,959,981 |
| 2024-05-08 | 4.54 | 4.6 | 4.29 | 4.37 | -4.59% | 1,006,127 | 446,142,515 |
| 2024-05-07 | 4.31 | 4.76 | 4.23 | 4.58 | +5.77% | 1,852,335 | 851,111,324 |
| 2024-05-06 | 4.06 | 4.33 | 3.97 | 4.33 | +9.9% | 1,347,485 | 561,453,442 |
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：