股票概览
4.02
+1.26%
+0.05
3.97
开盘价
4.03
最高价
3.97
最低价
40,585
成交量
数据更新至: 2024-05-31
技术指标
4.00
MA5 (5日均线)
4.08
MA10 (10日均线)
4.23
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 | 3.97 | 4.03 | 3.97 | 4.02 | +1.26% | 40,585 | 16,287,809 |
| 2024-05-30 | 4.02 | 4.04 | 3.95 | 3.97 | 0% | 45,486 | 18,116,730 |
| 2024-05-29 | 4 | 4.06 | 3.96 | 3.97 | -0.5% | 51,070 | 20,419,035 |
| 2024-05-28 | 4.02 | 4.07 | 3.98 | 3.99 | -1.48% | 43,913 | 17,623,721 |
| 2024-05-27 | 4.05 | 4.13 | 3.97 | 4.05 | -0.25% | 61,938 | 24,884,594 |
| 2024-05-24 | 4.09 | 4.14 | 4.04 | 4.06 | -0.73% | 42,148 | 17,260,457 |
| 2024-05-23 | 4.2 | 4.21 | 4.08 | 4.09 | -3.08% | 67,897 | 27,969,421 |
| 2024-05-22 | 4.16 | 4.27 | 4.15 | 4.22 | +0.96% | 58,214 | 24,608,427 |
| 2024-05-21 | 4.21 | 4.22 | 4.13 | 4.18 | -0.95% | 84,613 | 35,250,455 |
| 2024-05-20 | 4.39 | 4.4 | 4.17 | 4.22 | -4.74% | 163,395 | 69,386,107 |
| 2024-05-17 | 4.43 | 4.48 | 4.36 | 4.43 | +0.45% | 54,743 | 24,147,528 |
| 2024-05-16 | 4.32 | 4.45 | 4.31 | 4.41 | +2.32% | 83,463 | 36,766,052 |
| 2024-05-15 | 4.3 | 4.38 | 4.27 | 4.31 | -0.46% | 55,803 | 24,176,554 |
| 2024-05-14 | 4.21 | 4.36 | 4.21 | 4.33 | +2.85% | 78,178 | 33,650,473 |
| 2024-05-13 | 4.32 | 4.34 | 4.2 | 4.21 | -3.66% | 107,605 | 45,685,627 |
| 2024-05-10 | 4.49 | 4.49 | 4.33 | 4.37 | -1.8% | 63,412 | 27,805,238 |
| 2024-05-09 | 4.4 | 4.52 | 4.38 | 4.45 | +1.14% | 73,627 | 32,937,208 |
| 2024-05-08 | 4.48 | 4.48 | 4.4 | 4.4 | -1.79% | 64,722 | 28,642,271 |
| 2024-05-07 | 4.4 | 4.53 | 4.33 | 4.48 | +1.13% | 99,932 | 44,565,384 |
| 2024-05-06 | 4.34 | 4.5 | 4.34 | 4.43 | +2.55% | 108,484 | 47,981,515 |
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：