股票概览
4.15
+1.72%
+0.07
4.09
开盘价
4.18
最高价
4.08
最低价
108,373
成交量
数据更新至: 2024-05-31
技术指标
4.17
MA5 (5日均线)
4.23
MA10 (10日均线)
4.28
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 | 4.09 | 4.18 | 4.08 | 4.15 | +1.72% | 108,373 | 44,874,858 |
| 2024-05-30 | 4.15 | 4.16 | 4.05 | 4.08 | -1.69% | 147,393 | 60,436,852 |
| 2024-05-29 | 4.21 | 4.25 | 4.13 | 4.15 | -1.89% | 139,690 | 58,509,844 |
| 2024-05-28 | 4.22 | 4.28 | 4.19 | 4.23 | +0.24% | 147,719 | 62,620,680 |
| 2024-05-27 | 4.18 | 4.23 | 4.12 | 4.22 | +0.72% | 125,648 | 52,557,617 |
| 2024-05-24 | 4.18 | 4.28 | 4.18 | 4.19 | +0.24% | 172,571 | 72,907,417 |
| 2024-05-23 | 4.32 | 4.33 | 4.17 | 4.18 | -3.46% | 221,419 | 93,672,734 |
| 2024-05-22 | 4.31 | 4.35 | 4.29 | 4.33 | 0% | 151,429 | 65,442,812 |
| 2024-05-21 | 4.35 | 4.39 | 4.3 | 4.33 | -1.59% | 181,506 | 78,535,846 |
| 2024-05-20 | 4.44 | 4.46 | 4.35 | 4.4 | -2.22% | 376,067 | 165,376,335 |
| 2024-05-17 | 4.27 | 4.63 | 4.25 | 4.5 | +5.63% | 576,765 | 256,733,427 |
| 2024-05-16 | 4.33 | 4.38 | 4.25 | 4.26 | -0.7% | 138,954 | 59,965,168 |
| 2024-05-15 | 4.33 | 4.39 | 4.27 | 4.29 | -1.61% | 128,931 | 55,907,279 |
| 2024-05-14 | 4.32 | 4.4 | 4.31 | 4.36 | +0.93% | 158,679 | 69,139,378 |
| 2024-05-13 | 4.34 | 4.36 | 4.27 | 4.32 | -1.14% | 159,997 | 69,063,941 |
| 2024-05-10 | 4.31 | 4.43 | 4.26 | 4.37 | +1.39% | 256,547 | 111,837,250 |
| 2024-05-09 | 4.27 | 4.33 | 4.25 | 4.31 | +1.41% | 123,111 | 52,937,993 |
| 2024-05-08 | 4.35 | 4.35 | 4.24 | 4.25 | -2.07% | 121,990 | 52,085,047 |
| 2024-05-07 | 4.34 | 4.39 | 4.31 | 4.34 | -0.23% | 169,733 | 73,638,490 |
| 2024-05-06 | 4.29 | 4.4 | 4.26 | 4.35 | +2.84% | 254,419 | 110,716,543 |
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：