股票概览
4.52
0%
0
4.49
开盘价
4.54
最高价
4.45
最低价
245,364
成交量
数据更新至: 2024-05-31
技术指标
4.60
MA5 (5日均线)
4.42
MA10 (10日均线)
4.38
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 | 4.49 | 4.54 | 4.45 | 4.52 | 0% | 245,364 | 110,329,869 |
| 2024-05-30 | 4.62 | 4.65 | 4.45 | 4.52 | -1.74% | 348,384 | 157,826,191 |
| 2024-05-29 | 4.73 | 4.8 | 4.55 | 4.6 | -2.75% | 558,711 | 258,733,926 |
| 2024-05-28 | 4.72 | 4.84 | 4.65 | 4.73 | +2.16% | 940,851 | 446,303,370 |
| 2024-05-27 | 4.18 | 4.63 | 4.17 | 4.63 | +9.98% | 387,996 | 175,457,566 |
| 2024-05-24 | 4.14 | 4.33 | 4.13 | 4.21 | +1.69% | 156,991 | 66,722,263 |
| 2024-05-23 | 4.23 | 4.23 | 4.12 | 4.14 | -2.13% | 106,097 | 44,108,161 |
| 2024-05-22 | 4.27 | 4.27 | 4.18 | 4.23 | -0.24% | 108,944 | 46,007,739 |
| 2024-05-21 | 4.35 | 4.35 | 4.22 | 4.24 | -2.3% | 118,752 | 50,578,496 |
| 2024-05-20 | 4.3 | 4.41 | 4.29 | 4.34 | +0.7% | 131,621 | 57,269,813 |
| 2024-05-17 | 4.27 | 4.34 | 4.25 | 4.31 | +0.23% | 95,541 | 40,988,248 |
| 2024-05-16 | 4.35 | 4.41 | 4.28 | 4.3 | -0.92% | 121,920 | 52,955,987 |
| 2024-05-15 | 4.41 | 4.49 | 4.33 | 4.34 | -2.25% | 152,635 | 67,248,635 |
| 2024-05-14 | 4.35 | 4.51 | 4.32 | 4.44 | +1.14% | 215,318 | 95,648,919 |
| 2024-05-13 | 4.34 | 4.5 | 4.28 | 4.39 | +0.46% | 264,627 | 116,227,337 |
| 2024-05-10 | 4.29 | 4.43 | 4.24 | 4.37 | +2.1% | 174,558 | 75,876,630 |
| 2024-05-09 | 4.25 | 4.34 | 4.24 | 4.28 | +1.18% | 87,904 | 37,753,683 |
| 2024-05-08 | 4.33 | 4.37 | 4.23 | 4.23 | -2.31% | 125,973 | 53,967,765 |
| 2024-05-07 | 4.37 | 4.39 | 4.31 | 4.33 | -1.59% | 113,577 | 49,452,124 |
| 2024-05-06 | 4.37 | 4.41 | 4.33 | 4.4 | +2.8% | 151,785 | 66,468,980 |
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：