股票概览
4.23
-2.76%
-0.12
4.34
开盘价
4.39
最高价
4.2
最低价
2,696,315
成交量
数据更新至: 2024-05-31
技术指标
4.53
MA5 (5日均线)
4.81
MA10 (10日均线)
4.40
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 | 4.34 | 4.39 | 4.2 | 4.23 | -2.76% | 2,696,315 | 1,152,535,641 |
| 2024-05-30 | 4.49 | 4.56 | 4.3 | 4.35 | -4.61% | 2,585,353 | 1,135,233,382 |
| 2024-05-29 | 4.58 | 4.7 | 4.52 | 4.56 | -0.44% | 2,507,997 | 1,153,106,081 |
| 2024-05-28 | 4.98 | 4.98 | 4.52 | 4.58 | -7.29% | 3,453,524 | 1,624,548,493 |
| 2024-05-27 | 4.94 | 4.99 | 4.79 | 4.94 | +0.41% | 2,400,954 | 1,170,090,709 |
| 2024-05-24 | 5.18 | 5.2 | 4.85 | 4.92 | -7.52% | 3,559,122 | 1,773,481,377 |
| 2024-05-23 | 5.18 | 5.38 | 5.09 | 5.32 | -0.93% | 4,189,580 | 2,200,340,998 |
| 2024-05-22 | 5.1 | 5.56 | 5 | 5.37 | +6.34% | 6,137,513 | 3,272,152,828 |
| 2024-05-21 | 4.69 | 5.12 | 4.64 | 5.05 | +4.99% | 4,626,684 | 2,270,910,484 |
| 2024-05-20 | 4.56 | 5.01 | 4.45 | 4.81 | +5.25% | 4,986,517 | 2,340,935,009 |
| 2024-05-17 | 4.2 | 4.57 | 4.1 | 4.57 | +10.12% | 3,900,908 | 1,674,623,572 |
| 2024-05-16 | 3.98 | 4.27 | 3.95 | 4.15 | +4.01% | 2,645,791 | 1,093,401,877 |
| 2024-05-15 | 3.89 | 4.15 | 3.88 | 3.99 | +1.53% | 2,027,815 | 813,078,973 |
| 2024-05-14 | 3.88 | 3.99 | 3.85 | 3.93 | +1.55% | 1,189,991 | 466,951,893 |
| 2024-05-13 | 3.91 | 3.94 | 3.83 | 3.87 | -2.52% | 1,235,165 | 479,819,265 |
| 2024-05-10 | 3.8 | 4.08 | 3.76 | 3.97 | +5.03% | 2,372,767 | 928,423,533 |
| 2024-05-09 | 3.72 | 3.97 | 3.66 | 3.78 | +2.44% | 1,855,486 | 703,332,980 |
| 2024-05-08 | 3.85 | 3.88 | 3.67 | 3.69 | -5.63% | 1,512,799 | 566,512,655 |
| 2024-05-07 | 3.9 | 4 | 3.78 | 3.91 | -0.51% | 2,191,712 | 849,863,399 |
| 2024-05-06 | 4.12 | 4.19 | 3.92 | 3.93 | -1.26% | 3,042,732 | 1,234,188,731 |
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：