股票概览
4
+0.76%
+0.03
3.95
开盘价
4.01
最高价
3.94
最低价
180,600
成交量
数据更新至: 2024-05-31
技术指标
3.99
MA5 (5日均线)
4.06
MA10 (10日均线)
4.16
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 | 3.95 | 4.01 | 3.94 | 4 | +0.76% | 180,600 | 71,925,731 |
| 2024-05-30 | 4.04 | 4.04 | 3.95 | 3.97 | -1.49% | 197,879 | 78,858,560 |
| 2024-05-29 | 3.95 | 4.05 | 3.94 | 4.03 | +2.03% | 241,053 | 96,639,343 |
| 2024-05-28 | 3.99 | 4.02 | 3.95 | 3.95 | -0.75% | 181,884 | 72,500,310 |
| 2024-05-27 | 3.95 | 4 | 3.91 | 3.98 | 0% | 216,883 | 85,661,615 |
| 2024-05-24 | 4 | 4.06 | 3.97 | 3.98 | -0.75% | 219,667 | 87,972,534 |
| 2024-05-23 | 4.16 | 4.17 | 3.99 | 4.01 | -4.3% | 392,139 | 158,341,815 |
| 2024-05-22 | 4.18 | 4.24 | 4.16 | 4.19 | -0.24% | 211,146 | 88,512,255 |
| 2024-05-21 | 4.36 | 4.38 | 4.18 | 4.2 | -2.78% | 289,506 | 123,129,521 |
| 2024-05-20 | 4.27 | 4.34 | 4.27 | 4.32 | +2.13% | 323,565 | 139,255,224 |
| 2024-05-17 | 4.17 | 4.24 | 4.15 | 4.23 | +1.44% | 216,011 | 90,523,028 |
| 2024-05-16 | 4.22 | 4.26 | 4.16 | 4.17 | -0.71% | 209,831 | 88,446,002 |
| 2024-05-15 | 4.22 | 4.27 | 4.19 | 4.2 | -0.94% | 165,749 | 70,044,802 |
| 2024-05-14 | 4.19 | 4.26 | 4.17 | 4.24 | +1.92% | 242,041 | 102,384,594 |
| 2024-05-13 | 4.24 | 4.25 | 4.15 | 4.16 | -2.58% | 279,277 | 116,954,665 |
| 2024-05-10 | 4.37 | 4.42 | 4.26 | 4.27 | -2.29% | 291,892 | 125,514,783 |
| 2024-05-09 | 4.26 | 4.4 | 4.26 | 4.37 | +1.86% | 281,502 | 122,793,118 |
| 2024-05-08 | 4.33 | 4.38 | 4.27 | 4.29 | -1.38% | 267,880 | 115,909,739 |
| 2024-05-07 | 4.35 | 4.4 | 4.3 | 4.35 | 0% | 257,643 | 111,909,310 |
| 2024-05-06 | 4.24 | 4.38 | 4.24 | 4.35 | +3.82% | 371,282 | 160,537,550 |
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：