股票概览
4.12
+0.24%
+0.01
4.13
开盘价
4.15
最高价
4.08
最低价
50,769
成交量
数据更新至: 2024-05-31
技术指标
4.15
MA5 (5日均线)
4.23
MA10 (10日均线)
4.26
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 | 4.13 | 4.15 | 4.08 | 4.12 | +0.24% | 50,769 | 20,887,929 |
| 2024-05-30 | 4.15 | 4.19 | 4.08 | 4.11 | -0.96% | 69,492 | 28,672,862 |
| 2024-05-29 | 4.11 | 4.21 | 4.1 | 4.15 | +0.24% | 57,438 | 23,921,726 |
| 2024-05-28 | 4.21 | 4.21 | 4.11 | 4.14 | -1.9% | 61,049 | 25,290,185 |
| 2024-05-27 | 4.22 | 4.26 | 4.14 | 4.22 | +0.48% | 55,108 | 23,111,996 |
| 2024-05-24 | 4.22 | 4.28 | 4.17 | 4.2 | -0.94% | 49,993 | 21,096,015 |
| 2024-05-23 | 4.34 | 4.36 | 4.23 | 4.24 | -2.97% | 63,564 | 27,157,580 |
| 2024-05-22 | 4.35 | 4.4 | 4.33 | 4.37 | +0.92% | 75,938 | 33,136,738 |
| 2024-05-21 | 4.35 | 4.38 | 4.31 | 4.33 | -0.92% | 50,334 | 21,798,015 |
| 2024-05-20 | 4.37 | 4.42 | 4.35 | 4.37 | -0.23% | 52,961 | 23,220,293 |
| 2024-05-17 | 4.32 | 4.41 | 4.26 | 4.38 | +1.39% | 88,669 | 38,672,837 |
| 2024-05-16 | 4.24 | 4.34 | 4.24 | 4.32 | +1.89% | 94,485 | 40,659,496 |
| 2024-05-15 | 4.26 | 4.31 | 4.22 | 4.24 | -0.47% | 60,951 | 25,972,282 |
| 2024-05-14 | 4.21 | 4.28 | 4.19 | 4.26 | +1.19% | 73,998 | 31,372,128 |
| 2024-05-13 | 4.25 | 4.27 | 4.18 | 4.21 | -1.64% | 76,601 | 32,293,280 |
| 2024-05-10 | 4.31 | 4.35 | 4.26 | 4.28 | -0.7% | 67,092 | 28,765,661 |
| 2024-05-09 | 4.27 | 4.33 | 4.26 | 4.31 | +0.94% | 78,575 | 33,834,018 |
| 2024-05-08 | 4.34 | 4.36 | 4.26 | 4.27 | -1.61% | 83,553 | 35,807,059 |
| 2024-05-07 | 4.26 | 4.37 | 4.26 | 4.34 | +1.17% | 99,250 | 42,877,456 |
| 2024-05-06 | 4.24 | 4.3 | 4.24 | 4.29 | +1.42% | 112,539 | 48,125,183 |
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：