股票概览
4.39
-0.23%
-0.01
4.44
开盘价
4.44
最高价
4.38
最低价
29,762
成交量
数据更新至: 2024-05-31
技术指标
4.46
MA5 (5日均线)
4.58
MA10 (10日均线)
4.68
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 | 4.44 | 4.44 | 4.38 | 4.39 | -0.23% | 29,762 | 13,098,503 |
| 2024-05-30 | 4.44 | 4.49 | 4.38 | 4.4 | -1.12% | 34,308 | 15,168,992 |
| 2024-05-29 | 4.46 | 4.52 | 4.42 | 4.45 | -0.45% | 40,160 | 17,916,838 |
| 2024-05-28 | 4.59 | 4.59 | 4.45 | 4.47 | -2.19% | 42,929 | 19,291,766 |
| 2024-05-27 | 4.62 | 4.64 | 4.46 | 4.57 | -0.87% | 42,793 | 19,462,909 |
| 2024-05-24 | 4.55 | 4.71 | 4.54 | 4.61 | +0.88% | 56,269 | 26,063,195 |
| 2024-05-23 | 4.75 | 4.75 | 4.54 | 4.57 | -3.18% | 58,516 | 26,952,687 |
| 2024-05-22 | 4.73 | 4.83 | 4.69 | 4.72 | -1.05% | 45,451 | 21,490,454 |
| 2024-05-21 | 4.81 | 4.86 | 4.72 | 4.77 | -1.45% | 48,346 | 23,077,135 |
| 2024-05-20 | 4.82 | 4.94 | 4.8 | 4.84 | +1.26% | 61,855 | 30,071,160 |
| 2024-05-17 | 4.79 | 4.82 | 4.7 | 4.78 | +0.63% | 36,429 | 17,332,224 |
| 2024-05-16 | 4.69 | 4.82 | 4.69 | 4.75 | +1.06% | 37,166 | 17,742,406 |
| 2024-05-15 | 4.73 | 4.76 | 4.68 | 4.7 | -1.26% | 26,798 | 12,646,676 |
| 2024-05-14 | 4.68 | 4.8 | 4.68 | 4.76 | +1.06% | 41,316 | 19,663,543 |
| 2024-05-13 | 4.76 | 4.78 | 4.65 | 4.71 | -1.46% | 47,331 | 22,331,075 |
| 2024-05-10 | 4.85 | 4.91 | 4.75 | 4.78 | -1.44% | 41,448 | 19,908,811 |
| 2024-05-09 | 4.84 | 4.91 | 4.78 | 4.85 | +1.04% | 37,832 | 18,397,729 |
| 2024-05-08 | 4.81 | 4.88 | 4.78 | 4.8 | -0.41% | 38,853 | 18,742,986 |
| 2024-05-07 | 4.85 | 4.85 | 4.76 | 4.82 | +0.21% | 37,107 | 17,803,792 |
| 2024-05-06 | 4.7 | 4.82 | 4.7 | 4.81 | +3% | 58,095 | 27,811,935 |
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：