股票概览
4.12
-0.48%
-0.02
4.13
开盘价
4.18
最高价
4.1
最低价
265,809
成交量
数据更新至: 2024-05-31
技术指标
4.16
MA5 (5日均线)
4.20
MA10 (10日均线)
4.31
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 | 4.13 | 4.18 | 4.1 | 4.12 | -0.48% | 265,809 | 110,085,859 |
| 2024-05-30 | 4.17 | 4.19 | 4.12 | 4.14 | -0.72% | 254,104 | 105,440,191 |
| 2024-05-29 | 4.18 | 4.24 | 4.15 | 4.17 | -0.24% | 326,520 | 136,904,785 |
| 2024-05-28 | 4.21 | 4.24 | 4.15 | 4.18 | -0.71% | 311,239 | 130,256,789 |
| 2024-05-27 | 4.09 | 4.22 | 4.09 | 4.21 | +2.93% | 476,817 | 198,858,397 |
| 2024-05-24 | 4.05 | 4.14 | 4.03 | 4.09 | +0.99% | 416,608 | 171,030,100 |
| 2024-05-23 | 4.11 | 4.13 | 4.04 | 4.05 | -5.81% | 507,343 | 207,423,655 |
| 2024-05-22 | 4.37 | 4.37 | 4.28 | 4.3 | -1.38% | 485,783 | 209,549,932 |
| 2024-05-21 | 4.39 | 4.39 | 4.34 | 4.36 | -0.46% | 340,332 | 148,472,313 |
| 2024-05-20 | 4.3 | 4.4 | 4.29 | 4.38 | +1.62% | 442,955 | 193,113,210 |
| 2024-05-17 | 4.36 | 4.39 | 4.26 | 4.31 | -1.37% | 495,980 | 213,593,686 |
| 2024-05-16 | 4.44 | 4.55 | 4.35 | 4.37 | -1.13% | 567,043 | 252,160,144 |
| 2024-05-15 | 4.47 | 4.48 | 4.42 | 4.42 | -1.12% | 246,807 | 109,797,356 |
| 2024-05-14 | 4.44 | 4.49 | 4.42 | 4.47 | +0.45% | 379,218 | 169,327,876 |
| 2024-05-13 | 4.39 | 4.46 | 4.32 | 4.45 | +1.37% | 515,733 | 227,332,414 |
| 2024-05-10 | 4.42 | 4.42 | 4.35 | 4.39 | -0.23% | 335,828 | 147,116,270 |
| 2024-05-09 | 4.46 | 4.46 | 4.39 | 4.4 | -0.9% | 593,885 | 262,531,021 |
| 2024-05-08 | 4.44 | 4.49 | 4.4 | 4.44 | +0.23% | 339,681 | 151,377,988 |
| 2024-05-07 | 4.47 | 4.51 | 4.43 | 4.43 | -1.12% | 352,595 | 157,333,115 |
| 2024-05-06 | 4.42 | 4.49 | 4.36 | 4.48 | +1.36% | 541,487 | 239,360,421 |
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：