股票概览
4.04
-0.74%
-0.03
4.06
开盘价
4.08
最高价
4.03
最低价
36,958
成交量
数据更新至: 2024-05-31
技术指标
4.12
MA5 (5日均线)
4.16
MA10 (10日均线)
4.19
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 | 4.06 | 4.08 | 4.03 | 4.04 | -0.74% | 36,958 | 14,969,747 |
| 2024-05-30 | 4.14 | 4.17 | 4.06 | 4.07 | -2.4% | 45,093 | 18,507,216 |
| 2024-05-29 | 4.14 | 4.2 | 4.11 | 4.17 | +0.72% | 47,085 | 19,628,924 |
| 2024-05-28 | 4.18 | 4.2 | 4.14 | 4.14 | -0.72% | 39,681 | 16,528,599 |
| 2024-05-27 | 4.17 | 4.21 | 4.11 | 4.17 | +0.48% | 39,383 | 16,340,426 |
| 2024-05-24 | 4.15 | 4.21 | 4.14 | 4.15 | +0.73% | 49,478 | 20,658,654 |
| 2024-05-23 | 4.24 | 4.24 | 4.1 | 4.12 | -2.37% | 54,400 | 22,560,295 |
| 2024-05-22 | 4.24 | 4.28 | 4.2 | 4.22 | -0.47% | 40,281 | 17,068,158 |
| 2024-05-21 | 4.31 | 4.32 | 4.23 | 4.24 | -1.4% | 49,918 | 21,243,672 |
| 2024-05-20 | 4.27 | 4.34 | 4.25 | 4.3 | +1.18% | 74,558 | 31,957,417 |
| 2024-05-17 | 4.24 | 4.3 | 4.2 | 4.25 | +0.71% | 67,166 | 28,522,327 |
| 2024-05-16 | 4.2 | 4.26 | 4.19 | 4.22 | +1.2% | 58,313 | 24,652,657 |
| 2024-05-15 | 4.22 | 4.23 | 4.16 | 4.17 | -1.42% | 77,919 | 32,708,844 |
| 2024-05-14 | 4.32 | 4.32 | 4.19 | 4.23 | -2.08% | 122,971 | 52,286,298 |
| 2024-05-13 | 4.22 | 4.5 | 4.19 | 4.32 | +2.61% | 166,437 | 72,185,356 |
| 2024-05-10 | 4.23 | 4.26 | 4.18 | 4.21 | +0.24% | 36,882 | 15,527,219 |
| 2024-05-09 | 4.2 | 4.24 | 4.18 | 4.2 | +0.48% | 40,825 | 17,200,632 |
| 2024-05-08 | 4.2 | 4.23 | 4.16 | 4.18 | -0.24% | 52,035 | 21,811,262 |
| 2024-05-07 | 4.22 | 4.22 | 4.14 | 4.19 | -0.24% | 52,693 | 21,988,702 |
| 2024-05-06 | 4.11 | 4.28 | 4.08 | 4.2 | +2.94% | 89,103 | 37,250,642 |
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：