股票概览
4.54
-0.44%
-0.02
4.57
开盘价
4.6
最高价
4.54
最低价
668,061
成交量
数据更新至: 2024-05-31
技术指标
4.61
MA5 (5日均线)
4.57
MA10 (10日均线)
4.54
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 | 4.57 | 4.6 | 4.54 | 4.54 | -0.44% | 668,061 | 304,650,776 |
| 2024-05-30 | 4.65 | 4.66 | 4.54 | 4.56 | -2.15% | 918,979 | 423,077,460 |
| 2024-05-29 | 4.63 | 4.68 | 4.57 | 4.66 | +0.22% | 897,291 | 415,533,570 |
| 2024-05-28 | 4.64 | 4.7 | 4.62 | 4.65 | +0.43% | 1,206,256 | 561,942,662 |
| 2024-05-27 | 4.58 | 4.65 | 4.54 | 4.63 | +1.09% | 1,235,223 | 569,487,762 |
| 2024-05-24 | 4.45 | 4.63 | 4.44 | 4.58 | +2.69% | 1,667,405 | 763,613,416 |
| 2024-05-23 | 4.5 | 4.55 | 4.45 | 4.46 | -1.11% | 777,423 | 349,286,334 |
| 2024-05-22 | 4.52 | 4.58 | 4.5 | 4.51 | -0.22% | 821,931 | 372,692,279 |
| 2024-05-21 | 4.54 | 4.54 | 4.49 | 4.52 | -0.66% | 648,255 | 292,595,519 |
| 2024-05-20 | 4.45 | 4.55 | 4.43 | 4.55 | +2.25% | 1,041,564 | 468,138,024 |
| 2024-05-17 | 4.42 | 4.47 | 4.41 | 4.45 | +0.68% | 648,380 | 287,799,968 |
| 2024-05-16 | 4.5 | 4.51 | 4.41 | 4.42 | -2% | 925,168 | 412,227,235 |
| 2024-05-15 | 4.57 | 4.61 | 4.47 | 4.51 | -1.74% | 966,896 | 437,319,871 |
| 2024-05-14 | 4.6 | 4.62 | 4.55 | 4.59 | -1.08% | 1,110,035 | 508,474,565 |
| 2024-05-13 | 4.62 | 4.68 | 4.54 | 4.64 | +0.65% | 1,435,431 | 661,493,658 |
| 2024-05-10 | 4.51 | 4.61 | 4.51 | 4.61 | +1.99% | 1,088,654 | 497,580,549 |
| 2024-05-09 | 4.44 | 4.53 | 4.42 | 4.52 | +1.8% | 928,657 | 416,433,623 |
| 2024-05-08 | 4.42 | 4.5 | 4.41 | 4.44 | +0.23% | 849,497 | 378,250,249 |
| 2024-05-07 | 4.46 | 4.5 | 4.4 | 4.43 | -0.89% | 1,026,709 | 456,294,845 |
| 2024-05-06 | 4.38 | 4.47 | 4.34 | 4.47 | +2.29% | 1,270,387 | 560,039,158 |
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：