股票概览
4.13
0%
0
4.14
开盘价
4.17
最高价
4.1
最低价
92,704
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)
4.31
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 | 4.14 | 4.17 | 4.1 | 4.13 | 0% | 92,704 | 38,325,191 |
| 2024-05-30 | 4.09 | 4.17 | 4.03 | 4.13 | +0.49% | 96,640 | 39,800,353 |
| 2024-05-29 | 4.17 | 4.19 | 4.08 | 4.11 | -1.2% | 129,077 | 53,382,702 |
| 2024-05-28 | 4.23 | 4.23 | 4.16 | 4.16 | -1.65% | 79,447 | 33,212,011 |
| 2024-05-27 | 4.24 | 4.26 | 4.15 | 4.23 | +0.24% | 103,305 | 43,284,460 |
| 2024-05-24 | 4.24 | 4.29 | 4.22 | 4.22 | -0.71% | 105,012 | 44,583,657 |
| 2024-05-23 | 4.41 | 4.42 | 4.24 | 4.25 | -3.63% | 198,382 | 85,162,903 |
| 2024-05-22 | 4.34 | 4.44 | 4.3 | 4.41 | +1.38% | 204,397 | 89,796,873 |
| 2024-05-21 | 4.34 | 4.4 | 4.3 | 4.35 | +0.69% | 173,815 | 75,636,233 |
| 2024-05-20 | 4.3 | 4.38 | 4.28 | 4.32 | -0.46% | 160,018 | 69,337,895 |
| 2024-05-17 | 4.37 | 4.38 | 4.27 | 4.34 | -0.69% | 162,429 | 70,021,431 |
| 2024-05-16 | 4.29 | 4.39 | 4.29 | 4.37 | +1.86% | 141,670 | 61,704,629 |
| 2024-05-15 | 4.31 | 4.36 | 4.27 | 4.29 | -0.23% | 124,809 | 53,863,027 |
| 2024-05-14 | 4.29 | 4.35 | 4.23 | 4.3 | +1.42% | 125,182 | 53,659,108 |
| 2024-05-13 | 4.34 | 4.34 | 4.2 | 4.24 | -2.97% | 159,281 | 67,921,390 |
| 2024-05-10 | 4.43 | 4.47 | 4.33 | 4.37 | -1.35% | 147,025 | 64,398,640 |
| 2024-05-09 | 4.39 | 4.46 | 4.39 | 4.43 | +0.91% | 117,188 | 51,971,380 |
| 2024-05-08 | 4.49 | 4.49 | 4.38 | 4.39 | -3.09% | 188,300 | 83,235,525 |
| 2024-05-07 | 4.55 | 4.64 | 4.5 | 4.53 | -0.44% | 213,476 | 97,492,038 |
| 2024-05-06 | 4.53 | 4.56 | 4.5 | 4.55 | +2.02% | 184,999 | 83,732,974 |
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：