股票概览
4.29
-1.38%
-0.06
4.36
开盘价
4.37
最高价
4.29
最低价
58,482
成交量
数据更新至: 2024-05-31
技术指标
4.37
MA5 (5日均线)
4.45
MA10 (10日均线)
4.52
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 | 4.36 | 4.37 | 4.29 | 4.29 | -1.38% | 58,482 | 25,191,098 |
| 2024-05-30 | 4.37 | 4.51 | 4.32 | 4.35 | -1.58% | 100,839 | 44,432,953 |
| 2024-05-29 | 4.38 | 4.47 | 4.32 | 4.42 | +0.68% | 92,392 | 40,687,477 |
| 2024-05-28 | 4.42 | 4.48 | 4.3 | 4.39 | +0.23% | 112,145 | 48,894,431 |
| 2024-05-27 | 4.4 | 4.45 | 4.33 | 4.38 | -0.68% | 65,834 | 28,769,810 |
| 2024-05-24 | 4.41 | 4.52 | 4.4 | 4.41 | 0% | 79,643 | 35,464,564 |
| 2024-05-23 | 4.52 | 4.57 | 4.4 | 4.41 | -2.43% | 100,165 | 44,725,752 |
| 2024-05-22 | 4.55 | 4.57 | 4.49 | 4.52 | -1.31% | 82,366 | 37,270,420 |
| 2024-05-21 | 4.64 | 4.69 | 4.48 | 4.58 | -2.76% | 228,450 | 104,061,811 |
| 2024-05-20 | 4.64 | 4.78 | 4.62 | 4.71 | +1.73% | 172,310 | 80,596,754 |
| 2024-05-17 | 4.67 | 4.68 | 4.58 | 4.63 | -1.07% | 114,417 | 52,816,927 |
| 2024-05-16 | 4.57 | 4.72 | 4.57 | 4.68 | +1.74% | 167,001 | 77,849,698 |
| 2024-05-15 | 4.61 | 4.84 | 4.56 | 4.6 | -0.22% | 218,643 | 102,693,056 |
| 2024-05-14 | 4.61 | 4.68 | 4.56 | 4.61 | 0% | 146,180 | 67,501,264 |
| 2024-05-13 | 4.56 | 4.61 | 4.47 | 4.61 | +1.1% | 156,818 | 71,335,122 |
| 2024-05-10 | 4.62 | 4.64 | 4.52 | 4.56 | -1.51% | 156,630 | 71,541,013 |
| 2024-05-09 | 4.68 | 4.74 | 4.58 | 4.63 | -1.07% | 248,981 | 115,426,333 |
| 2024-05-08 | 4.47 | 5.01 | 4.41 | 4.68 | +2.86% | 618,350 | 293,742,045 |
| 2024-05-07 | 4.48 | 4.61 | 4.27 | 4.55 | +2.94% | 394,699 | 173,978,149 |
| 2024-05-06 | 4.17 | 4.42 | 4.08 | 4.42 | +9.95% | 334,700 | 144,611,573 |
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：