股票概览
4.48
-0.67%
-0.03
4.48
开盘价
4.53
最高价
4.47
最低价
69,607
成交量
数据更新至: 2024-05-31
技术指标
4.55
MA5 (5日均线)
4.64
MA10 (10日均线)
4.70
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 | 4.48 | 4.53 | 4.47 | 4.48 | -0.67% | 69,607 | 31,258,778 |
| 2024-05-30 | 4.59 | 4.59 | 4.48 | 4.51 | -1.53% | 103,165 | 46,660,061 |
| 2024-05-29 | 4.56 | 4.62 | 4.51 | 4.58 | +0.44% | 85,819 | 39,273,381 |
| 2024-05-28 | 4.62 | 4.67 | 4.56 | 4.56 | -1.3% | 103,174 | 47,484,576 |
| 2024-05-27 | 4.55 | 4.63 | 4.51 | 4.62 | +1.32% | 111,371 | 50,947,864 |
| 2024-05-24 | 4.57 | 4.62 | 4.53 | 4.56 | -0.65% | 105,723 | 48,375,464 |
| 2024-05-23 | 4.68 | 4.69 | 4.57 | 4.59 | -2.96% | 211,429 | 97,385,650 |
| 2024-05-22 | 4.85 | 4.86 | 4.7 | 4.73 | -1.66% | 209,921 | 99,677,024 |
| 2024-05-21 | 5 | 5.12 | 4.78 | 4.81 | -2.04% | 367,974 | 180,860,369 |
| 2024-05-20 | 4.82 | 4.92 | 4.81 | 4.91 | +1.66% | 218,807 | 106,871,950 |
| 2024-05-17 | 4.8 | 4.85 | 4.75 | 4.83 | +0.84% | 143,354 | 68,726,316 |
| 2024-05-16 | 4.72 | 4.85 | 4.72 | 4.79 | +1.48% | 195,717 | 93,904,685 |
| 2024-05-15 | 4.8 | 4.82 | 4.71 | 4.72 | -1.67% | 126,999 | 60,426,225 |
| 2024-05-14 | 4.78 | 4.85 | 4.78 | 4.8 | +0.21% | 160,616 | 77,198,455 |
| 2024-05-13 | 4.75 | 4.82 | 4.65 | 4.79 | 0% | 188,058 | 89,344,335 |
| 2024-05-10 | 4.77 | 4.84 | 4.71 | 4.79 | +0.84% | 172,736 | 82,298,898 |
| 2024-05-09 | 4.65 | 4.76 | 4.64 | 4.75 | +1.93% | 151,882 | 71,726,504 |
| 2024-05-08 | 4.75 | 4.79 | 4.64 | 4.66 | -2.71% | 191,056 | 89,933,745 |
| 2024-05-07 | 4.74 | 4.88 | 4.73 | 4.79 | +0.21% | 199,871 | 96,239,191 |
| 2024-05-06 | 4.81 | 4.83 | 4.74 | 4.78 | +1.49% | 232,596 | 111,080,204 |
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：