股票概览
4.27
-2.29%
-0.1
4.35
开盘价
4.38
最高价
4.26
最低价
118,071
成交量
数据更新至: 2024-05-31
技术指标
4.40
MA5 (5日均线)
4.53
MA10 (10日均线)
4.66
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 | 4.35 | 4.38 | 4.26 | 4.27 | -2.29% | 118,071 | 50,891,877 |
| 2024-05-30 | 4.43 | 4.55 | 4.35 | 4.37 | -1.58% | 117,906 | 52,483,329 |
| 2024-05-29 | 4.4 | 4.5 | 4.4 | 4.44 | +0.68% | 76,166 | 33,915,930 |
| 2024-05-28 | 4.5 | 4.51 | 4.4 | 4.41 | -2.65% | 79,623 | 35,408,933 |
| 2024-05-27 | 4.51 | 4.53 | 4.4 | 4.53 | +1.12% | 89,652 | 40,071,103 |
| 2024-05-24 | 4.43 | 4.54 | 4.42 | 4.48 | 0% | 110,238 | 49,526,526 |
| 2024-05-23 | 4.64 | 4.64 | 4.46 | 4.48 | -4.27% | 163,596 | 74,017,320 |
| 2024-05-22 | 4.72 | 4.81 | 4.66 | 4.68 | -1.06% | 142,381 | 67,117,873 |
| 2024-05-21 | 4.81 | 4.87 | 4.7 | 4.73 | -2.67% | 168,023 | 79,948,491 |
| 2024-05-20 | 4.77 | 4.9 | 4.75 | 4.86 | +3.4% | 344,696 | 167,244,697 |
| 2024-05-17 | 4.61 | 4.74 | 4.6 | 4.7 | +2.4% | 176,200 | 82,300,601 |
| 2024-05-16 | 4.58 | 4.67 | 4.56 | 4.59 | -0.65% | 131,793 | 60,766,699 |
| 2024-05-15 | 4.65 | 4.72 | 4.55 | 4.62 | -1.7% | 213,183 | 98,643,788 |
| 2024-05-14 | 4.83 | 4.84 | 4.66 | 4.7 | -3.49% | 213,254 | 100,740,415 |
| 2024-05-13 | 4.69 | 4.87 | 4.59 | 4.87 | +2.53% | 300,160 | 142,700,521 |
| 2024-05-10 | 4.87 | 4.88 | 4.69 | 4.75 | -1.66% | 254,381 | 120,956,970 |
| 2024-05-09 | 4.9 | 4.96 | 4.79 | 4.83 | -3.4% | 380,059 | 184,199,877 |
| 2024-05-08 | 5.25 | 5.39 | 4.92 | 5 | -4.03% | 689,728 | 352,075,980 |
| 2024-05-07 | 4.76 | 5.21 | 4.67 | 5.21 | +9.92% | 522,887 | 263,145,505 |
| 2024-05-06 | 4.3 | 4.74 | 4.25 | 4.74 | +9.98% | 371,159 | 170,424,370 |
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：