股票概览
4.2
+0.72%
+0.03
4.22
开盘价
4.25
最高价
4.13
最低价
68,738
成交量
数据更新至: 2024-05-31
技术指标
4.26
MA5 (5日均线)
4.47
MA10 (10日均线)
4.50
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 | 4.22 | 4.25 | 4.13 | 4.2 | +0.72% | 68,738 | 28,818,961 |
| 2024-05-30 | 4.3 | 4.31 | 4.16 | 4.17 | -3.47% | 79,760 | 33,640,738 |
| 2024-05-29 | 4.22 | 4.36 | 4.22 | 4.32 | +1.89% | 81,728 | 35,185,066 |
| 2024-05-28 | 4.38 | 4.4 | 4.24 | 4.24 | -3.2% | 84,703 | 36,403,977 |
| 2024-05-27 | 4.33 | 4.4 | 4.2 | 4.38 | +1.39% | 124,930 | 53,874,218 |
| 2024-05-24 | 4.41 | 4.49 | 4.2 | 4.32 | -7.3% | 239,927 | 104,430,066 |
| 2024-05-23 | 4.68 | 5 | 4.61 | 4.66 | +0.65% | 220,831 | 104,215,432 |
| 2024-05-22 | 4.73 | 4.8 | 4.61 | 4.63 | -2.11% | 228,617 | 106,597,278 |
| 2024-05-21 | 4.97 | 5.13 | 4.67 | 4.73 | -6.15% | 339,982 | 163,099,313 |
| 2024-05-20 | 5.3 | 5.46 | 5.03 | 5.04 | +1.61% | 464,007 | 245,003,451 |
| 2024-05-17 | 4.55 | 4.96 | 4.54 | 4.96 | +9.98% | 94,773 | 45,316,644 |
| 2024-05-16 | 4.48 | 4.56 | 4.44 | 4.51 | +1.35% | 30,554 | 13,819,231 |
| 2024-05-15 | 4.43 | 4.53 | 4.38 | 4.45 | +0.23% | 34,391 | 15,368,965 |
| 2024-05-14 | 4.33 | 4.45 | 4.31 | 4.44 | +2.54% | 35,458 | 15,637,896 |
| 2024-05-13 | 4.46 | 4.55 | 4.31 | 4.33 | -3.78% | 46,387 | 20,318,545 |
| 2024-05-10 | 4.5 | 4.68 | 4.46 | 4.5 | -0.66% | 40,569 | 18,363,245 |
| 2024-05-09 | 4.48 | 4.58 | 4.48 | 4.53 | +1.12% | 37,885 | 17,192,288 |
| 2024-05-08 | 4.54 | 4.64 | 4.47 | 4.48 | -1.32% | 51,693 | 23,415,623 |
| 2024-05-07 | 4.47 | 4.57 | 4.43 | 4.54 | +1.11% | 39,347 | 17,706,002 |
| 2024-05-06 | 4.35 | 4.54 | 4.35 | 4.49 | +4.18% | 59,131 | 26,457,934 |
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：