股票概览
4.03
+0.75%
+0.03
3.99
开盘价
4.06
最高价
3.99
最低价
142,952
成交量
数据更新至: 2024-05-31
技术指标
4.04
MA5 (5日均线)
4.12
MA10 (10日均线)
4.21
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 | 3.99 | 4.06 | 3.99 | 4.03 | +0.75% | 142,952 | 57,656,551 |
| 2024-05-30 | 3.99 | 4.02 | 3.94 | 4 | 0% | 141,237 | 56,284,721 |
| 2024-05-29 | 4.01 | 4.08 | 3.97 | 4 | -0.99% | 187,062 | 75,213,617 |
| 2024-05-28 | 4.1 | 4.12 | 4.03 | 4.04 | -1.7% | 152,726 | 62,071,949 |
| 2024-05-27 | 4.09 | 4.12 | 4.03 | 4.11 | +0.49% | 146,977 | 59,863,379 |
| 2024-05-24 | 4.15 | 4.19 | 4.09 | 4.09 | -1.45% | 139,828 | 57,708,605 |
| 2024-05-23 | 4.26 | 4.26 | 4.14 | 4.15 | -2.58% | 198,111 | 82,708,863 |
| 2024-05-22 | 4.2 | 4.27 | 4.19 | 4.26 | +0.71% | 150,427 | 63,676,096 |
| 2024-05-21 | 4.27 | 4.29 | 4.21 | 4.23 | -0.7% | 153,460 | 65,002,269 |
| 2024-05-20 | 4.26 | 4.33 | 4.23 | 4.26 | -0.23% | 194,592 | 83,307,927 |
| 2024-05-17 | 4.19 | 4.28 | 4.13 | 4.27 | +2.15% | 213,726 | 90,230,492 |
| 2024-05-16 | 4.18 | 4.23 | 4.16 | 4.18 | +0.24% | 161,099 | 67,685,583 |
| 2024-05-15 | 4.21 | 4.23 | 4.16 | 4.17 | -1.18% | 148,509 | 62,217,615 |
| 2024-05-14 | 4.23 | 4.3 | 4.2 | 4.22 | +0.24% | 167,590 | 70,919,642 |
| 2024-05-13 | 4.31 | 4.32 | 4.19 | 4.21 | -2.55% | 245,992 | 103,959,877 |
| 2024-05-10 | 4.42 | 4.44 | 4.3 | 4.32 | -2.04% | 248,602 | 107,801,777 |
| 2024-05-09 | 4.35 | 4.43 | 4.35 | 4.41 | +1.61% | 175,652 | 77,205,409 |
| 2024-05-08 | 4.46 | 4.46 | 4.32 | 4.34 | -2.69% | 272,828 | 119,122,436 |
| 2024-05-07 | 4.52 | 4.56 | 4.45 | 4.46 | -1.76% | 298,546 | 133,887,207 |
| 2024-05-06 | 4.6 | 4.65 | 4.52 | 4.54 | +0.67% | 361,471 | 165,754,454 |
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：