股票概览
4.49
+0.67%
+0.03
4.49
开盘价
4.51
最高价
4.46
最低价
38,381
成交量
数据更新至: 2024-05-31
技术指标
4.52
MA5 (5日均线)
4.64
MA10 (10日均线)
4.73
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 | 4.49 | 4.51 | 4.46 | 4.49 | +0.67% | 38,381 | 17,211,360 |
| 2024-05-30 | 4.53 | 4.54 | 4.45 | 4.46 | -1.55% | 55,767 | 25,014,093 |
| 2024-05-29 | 4.48 | 4.55 | 4.45 | 4.53 | +0.67% | 71,449 | 32,272,792 |
| 2024-05-28 | 4.61 | 4.61 | 4.49 | 4.5 | -2.17% | 80,755 | 36,648,494 |
| 2024-05-27 | 4.61 | 4.65 | 4.55 | 4.6 | 0% | 68,637 | 31,452,225 |
| 2024-05-24 | 4.68 | 4.69 | 4.58 | 4.6 | -1.08% | 69,903 | 32,361,402 |
| 2024-05-23 | 4.78 | 4.78 | 4.61 | 4.65 | -3.13% | 116,412 | 54,477,608 |
| 2024-05-22 | 4.84 | 4.87 | 4.79 | 4.8 | -0.62% | 84,216 | 40,590,281 |
| 2024-05-21 | 4.88 | 4.91 | 4.8 | 4.83 | -1.43% | 124,495 | 60,424,088 |
| 2024-05-20 | 4.93 | 4.95 | 4.87 | 4.9 | -0.81% | 161,923 | 79,388,857 |
| 2024-05-17 | 4.93 | 4.94 | 4.81 | 4.94 | +0.2% | 149,643 | 72,920,073 |
| 2024-05-16 | 4.85 | 4.95 | 4.83 | 4.93 | +1.86% | 151,253 | 74,004,095 |
| 2024-05-15 | 4.84 | 4.9 | 4.79 | 4.84 | 0% | 101,731 | 49,360,511 |
| 2024-05-14 | 4.79 | 4.85 | 4.75 | 4.84 | +1.26% | 102,841 | 49,562,022 |
| 2024-05-13 | 4.77 | 4.84 | 4.71 | 4.78 | -0.62% | 122,177 | 58,560,034 |
| 2024-05-10 | 4.8 | 4.84 | 4.73 | 4.81 | +0.63% | 108,134 | 51,769,199 |
| 2024-05-09 | 4.67 | 4.84 | 4.67 | 4.78 | +1.7% | 121,772 | 58,171,097 |
| 2024-05-08 | 4.77 | 4.8 | 4.7 | 4.7 | -1.88% | 95,815 | 45,445,447 |
| 2024-05-07 | 4.75 | 4.8 | 4.72 | 4.79 | +0.21% | 129,167 | 61,511,489 |
| 2024-05-06 | 4.8 | 4.83 | 4.73 | 4.78 | +1.06% | 155,369 | 74,141,421 |
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：