股票概览
4.09
+0.74%
+0.03
4.06
开盘价
4.12
最高价
4.06
最低价
173,016
成交量
数据更新至: 2024-05-31
技术指标
4.18
MA5 (5日均线)
4.20
MA10 (10日均线)
4.30
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 | 4.06 | 4.12 | 4.06 | 4.09 | +0.74% | 173,016 | 70,786,756 |
| 2024-05-30 | 4.1 | 4.16 | 4.03 | 4.06 | -1.93% | 295,287 | 120,239,195 |
| 2024-05-29 | 4.28 | 4.31 | 4.11 | 4.14 | -5.05% | 509,929 | 213,788,663 |
| 2024-05-28 | 4.22 | 4.44 | 4.16 | 4.36 | +3.07% | 618,278 | 267,593,143 |
| 2024-05-27 | 4.19 | 4.24 | 4.12 | 4.23 | +1.93% | 220,657 | 92,326,951 |
| 2024-05-24 | 4.1 | 4.22 | 4.1 | 4.15 | +0.24% | 267,645 | 111,825,903 |
| 2024-05-23 | 4.24 | 4.26 | 4.11 | 4.14 | -3.27% | 365,888 | 152,363,462 |
| 2024-05-22 | 4.23 | 4.31 | 4.21 | 4.28 | +0.71% | 294,059 | 125,276,565 |
| 2024-05-21 | 4.33 | 4.35 | 4.2 | 4.25 | -1.85% | 430,328 | 182,485,846 |
| 2024-05-20 | 4.28 | 4.38 | 4.28 | 4.33 | -1.37% | 485,256 | 209,191,557 |
| 2024-05-17 | 4.49 | 4.59 | 4.31 | 4.39 | -0.45% | 764,041 | 338,147,337 |
| 2024-05-16 | 4.6 | 4.68 | 4.36 | 4.41 | -6.57% | 964,904 | 429,362,725 |
| 2024-05-15 | 4.88 | 4.98 | 4.6 | 4.72 | -4.26% | 1,366,909 | 650,122,575 |
| 2024-05-14 | 4.57 | 4.93 | 4.47 | 4.93 | +10.04% | 1,525,056 | 735,967,566 |
| 2024-05-13 | 4.79 | 4.85 | 4.4 | 4.48 | -3.86% | 1,061,576 | 481,982,031 |
| 2024-05-10 | 4.35 | 4.66 | 4.35 | 4.66 | +9.91% | 512,912 | 237,756,837 |
| 2024-05-09 | 4.05 | 4.25 | 4.05 | 4.24 | +4.69% | 333,963 | 139,314,195 |
| 2024-05-08 | 4.1 | 4.11 | 4.03 | 4.05 | -1.22% | 127,251 | 51,630,713 |
| 2024-05-07 | 4.07 | 4.13 | 4.06 | 4.1 | +0.74% | 177,308 | 72,543,102 |
| 2024-05-06 | 3.99 | 4.09 | 3.99 | 4.07 | +2.78% | 218,449 | 88,529,899 |
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：