股票概览
4.18
-1.42%
-0.06
4.23
开盘价
4.26
最高价
4.15
最低价
909,277
成交量
数据更新至: 2024-05-31
技术指标
4.26
MA5 (5日均线)
4.26
MA10 (10日均线)
4.24
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 | 4.23 | 4.26 | 4.15 | 4.18 | -1.42% | 909,277 | 381,035,096 |
| 2024-05-30 | 4.35 | 4.38 | 4.21 | 4.24 | -2.75% | 579,436 | 248,565,204 |
| 2024-05-29 | 4.25 | 4.38 | 4.21 | 4.36 | +2.59% | 607,044 | 262,224,816 |
| 2024-05-28 | 4.28 | 4.31 | 4.22 | 4.25 | -0.47% | 425,740 | 181,148,717 |
| 2024-05-27 | 4.21 | 4.31 | 4.21 | 4.27 | +0.95% | 304,379 | 129,685,892 |
| 2024-05-24 | 4.18 | 4.29 | 4.17 | 4.23 | +0.95% | 300,585 | 127,535,072 |
| 2024-05-23 | 4.2 | 4.24 | 4.17 | 4.19 | -0.71% | 354,130 | 148,876,872 |
| 2024-05-22 | 4.3 | 4.31 | 4.2 | 4.22 | -2.09% | 424,268 | 179,806,784 |
| 2024-05-21 | 4.34 | 4.35 | 4.26 | 4.31 | -1.15% | 436,568 | 188,141,599 |
| 2024-05-20 | 4.19 | 4.37 | 4.18 | 4.36 | +4.31% | 709,842 | 304,615,718 |
| 2024-05-17 | 4.23 | 4.27 | 4.15 | 4.18 | -1.42% | 420,048 | 175,935,918 |
| 2024-05-16 | 4.29 | 4.36 | 4.22 | 4.24 | -0.93% | 466,697 | 199,709,704 |
| 2024-05-15 | 4.33 | 4.38 | 4.26 | 4.28 | -1.83% | 470,391 | 202,649,211 |
| 2024-05-14 | 4.27 | 4.39 | 4.22 | 4.36 | +2.11% | 780,166 | 338,200,469 |
| 2024-05-13 | 4.17 | 4.31 | 4.15 | 4.27 | +1.91% | 691,340 | 293,579,443 |
| 2024-05-10 | 4.18 | 4.22 | 4.16 | 4.19 | +0.48% | 429,232 | 179,777,307 |
| 2024-05-09 | 4.15 | 4.23 | 4.14 | 4.17 | +0.24% | 474,097 | 198,588,781 |
| 2024-05-08 | 4.16 | 4.18 | 4.09 | 4.16 | 0% | 607,280 | 251,754,330 |
| 2024-05-07 | 4.11 | 4.21 | 4.1 | 4.16 | +0.97% | 705,171 | 293,197,019 |
| 2024-05-06 | 4.07 | 4.14 | 4.02 | 4.12 | +1.23% | 727,802 | 297,862,595 |
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：