股票概览
4.17
+0.24%
+0.01
4.15
开盘价
4.18
最高价
4.14
最低价
103,351
成交量
数据更新至: 2024-05-31
技术指标
4.15
MA5 (5日均线)
4.19
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 | 4.15 | 4.18 | 4.14 | 4.17 | +0.24% | 103,351 | 42,987,612 |
| 2024-05-30 | 4.15 | 4.2 | 4.15 | 4.16 | 0% | 111,246 | 46,470,703 |
| 2024-05-29 | 4.13 | 4.21 | 4.11 | 4.16 | +0.73% | 132,334 | 55,217,150 |
| 2024-05-28 | 4.13 | 4.19 | 4.12 | 4.13 | -0.24% | 129,015 | 53,597,050 |
| 2024-05-27 | 4.13 | 4.16 | 4.1 | 4.14 | 0% | 170,470 | 70,257,242 |
| 2024-05-24 | 4.16 | 4.2 | 4.14 | 4.14 | -0.72% | 112,415 | 46,850,436 |
| 2024-05-23 | 4.25 | 4.26 | 4.16 | 4.17 | -2.11% | 150,126 | 62,943,193 |
| 2024-05-22 | 4.26 | 4.31 | 4.25 | 4.26 | +0.24% | 137,669 | 58,956,127 |
| 2024-05-21 | 4.28 | 4.29 | 4.24 | 4.25 | -0.7% | 134,541 | 57,312,865 |
| 2024-05-20 | 4.25 | 4.3 | 4.24 | 4.28 | +1.18% | 250,329 | 106,972,731 |
| 2024-05-17 | 4.2 | 4.24 | 4.16 | 4.23 | +0.48% | 166,556 | 69,896,982 |
| 2024-05-16 | 4.17 | 4.27 | 4.16 | 4.21 | +1.2% | 208,234 | 87,674,870 |
| 2024-05-15 | 4.15 | 4.19 | 4.14 | 4.16 | 0% | 107,138 | 44,626,321 |
| 2024-05-14 | 4.16 | 4.18 | 4.15 | 4.16 | 0% | 84,411 | 35,157,406 |
| 2024-05-13 | 4.16 | 4.18 | 4.12 | 4.16 | -0.24% | 106,023 | 44,020,715 |
| 2024-05-10 | 4.16 | 4.19 | 4.14 | 4.17 | +0.48% | 125,548 | 52,268,056 |
| 2024-05-09 | 4.11 | 4.17 | 4.11 | 4.15 | -0.95% | 136,750 | 56,781,097 |
| 2024-05-08 | 4.24 | 4.24 | 4.18 | 4.19 | -0.95% | 146,410 | 61,514,461 |
| 2024-05-07 | 4.26 | 4.26 | 4.2 | 4.23 | -0.47% | 128,678 | 54,369,130 |
| 2024-05-06 | 4.18 | 4.28 | 4.18 | 4.25 | +2.16% | 209,853 | 89,153,054 |
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：