股票概览
4.18
+2.96%
+0.12
4.08
开盘价
4.21
最高价
4.06
最低价
126,389
成交量
数据更新至: 2024-05-31
技术指标
4.12
MA5 (5日均线)
4.22
MA10 (10日均线)
4.32
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 | 4.08 | 4.21 | 4.06 | 4.18 | +2.96% | 126,389 | 52,630,688 |
| 2024-05-30 | 4.08 | 4.13 | 4.04 | 4.06 | -0.49% | 102,654 | 41,918,182 |
| 2024-05-29 | 4.05 | 4.17 | 4.05 | 4.08 | +0.25% | 79,696 | 32,689,638 |
| 2024-05-28 | 4.2 | 4.24 | 4.06 | 4.07 | -3.55% | 126,313 | 52,108,858 |
| 2024-05-27 | 4.13 | 4.22 | 4.1 | 4.22 | +2.18% | 140,617 | 58,670,399 |
| 2024-05-24 | 4.18 | 4.23 | 4.13 | 4.13 | -1.67% | 93,387 | 38,969,883 |
| 2024-05-23 | 4.33 | 4.35 | 4.17 | 4.2 | -4.11% | 219,292 | 92,761,677 |
| 2024-05-22 | 4.41 | 4.49 | 4.34 | 4.38 | -1.13% | 187,254 | 82,690,660 |
| 2024-05-21 | 4.45 | 4.54 | 4.39 | 4.43 | -1.34% | 175,212 | 78,133,202 |
| 2024-05-20 | 4.58 | 4.6 | 4.45 | 4.49 | -1.75% | 186,182 | 83,724,610 |
| 2024-05-17 | 4.42 | 4.57 | 4.36 | 4.57 | +2.47% | 209,771 | 93,914,272 |
| 2024-05-16 | 4.37 | 4.6 | 4.36 | 4.46 | +2.53% | 239,441 | 106,995,926 |
| 2024-05-15 | 4.34 | 4.4 | 4.28 | 4.35 | +0.69% | 94,819 | 41,344,244 |
| 2024-05-14 | 4.3 | 4.37 | 4.28 | 4.32 | +0.47% | 58,188 | 25,156,979 |
| 2024-05-13 | 4.39 | 4.4 | 4.27 | 4.3 | -2.49% | 100,055 | 43,099,363 |
| 2024-05-10 | 4.37 | 4.41 | 4.3 | 4.41 | +0.92% | 90,865 | 39,602,853 |
| 2024-05-09 | 4.45 | 4.47 | 4.33 | 4.37 | -1.58% | 122,510 | 53,658,764 |
| 2024-05-08 | 4.49 | 4.51 | 4.42 | 4.44 | -1.11% | 120,811 | 53,843,695 |
| 2024-05-07 | 4.42 | 4.5 | 4.38 | 4.49 | +1.58% | 124,275 | 55,302,671 |
| 2024-05-06 | 4.41 | 4.44 | 4.38 | 4.42 | +1.38% | 110,802 | 48,866,727 |
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：