股票概览
4.5
+0.67%
+0.03
4.5
开盘价
4.53
最高价
4.49
最低价
39,999
成交量
数据更新至: 2024-05-31
技术指标
4.51
MA5 (5日均线)
4.60
MA10 (10日均线)
4.69
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 | 4.5 | 4.53 | 4.49 | 4.5 | +0.67% | 39,999 | 18,063,221 |
| 2024-05-30 | 4.47 | 4.51 | 4.43 | 4.47 | -0.67% | 62,370 | 27,884,132 |
| 2024-05-29 | 4.53 | 4.62 | 4.48 | 4.5 | 0% | 73,937 | 33,577,804 |
| 2024-05-28 | 4.58 | 4.59 | 4.49 | 4.5 | -1.75% | 53,693 | 24,372,352 |
| 2024-05-27 | 4.53 | 4.62 | 4.52 | 4.58 | +1.1% | 72,260 | 32,981,735 |
| 2024-05-24 | 4.6 | 4.65 | 4.53 | 4.53 | -1.74% | 59,081 | 27,101,298 |
| 2024-05-23 | 4.76 | 4.77 | 4.6 | 4.61 | -2.95% | 95,704 | 44,556,460 |
| 2024-05-22 | 4.77 | 4.81 | 4.74 | 4.75 | -0.42% | 43,575 | 20,790,885 |
| 2024-05-21 | 4.82 | 4.83 | 4.75 | 4.77 | -1.04% | 57,946 | 27,748,972 |
| 2024-05-20 | 4.84 | 4.87 | 4.79 | 4.82 | +0.21% | 91,467 | 44,110,899 |
| 2024-05-17 | 4.71 | 4.81 | 4.71 | 4.81 | +1.91% | 57,085 | 27,149,779 |
| 2024-05-16 | 4.72 | 4.78 | 4.71 | 4.72 | -1.05% | 76,098 | 36,093,168 |
| 2024-05-15 | 4.74 | 4.78 | 4.71 | 4.77 | +0.21% | 49,651 | 23,515,431 |
| 2024-05-14 | 4.67 | 4.78 | 4.66 | 4.76 | +1.93% | 82,878 | 39,257,275 |
| 2024-05-13 | 4.69 | 4.72 | 4.65 | 4.67 | -1.27% | 82,046 | 38,372,304 |
| 2024-05-10 | 4.77 | 4.8 | 4.69 | 4.73 | -1.05% | 88,291 | 41,765,642 |
| 2024-05-09 | 4.73 | 4.84 | 4.72 | 4.78 | +0.21% | 109,896 | 52,603,817 |
| 2024-05-08 | 4.81 | 4.87 | 4.76 | 4.77 | -1.45% | 101,659 | 48,857,646 |
| 2024-05-07 | 4.83 | 4.86 | 4.78 | 4.84 | 0% | 86,077 | 41,489,281 |
| 2024-05-06 | 4.86 | 4.9 | 4.81 | 4.84 | +1.68% | 107,200 | 51,988,508 |
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：