股票概览
4.39
-0.68%
-0.03
4.5
开盘价
4.5
最高价
4.38
最低价
17,397
成交量
数据更新至: 2024-05-31
技术指标
4.48
MA5 (5日均线)
4.60
MA10 (10日均线)
4.64
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 | 4.5 | 4.5 | 4.38 | 4.39 | -0.68% | 17,397 | 7,646,237 |
| 2024-05-30 | 4.48 | 4.53 | 4.39 | 4.42 | -1.56% | 19,106 | 8,475,803 |
| 2024-05-29 | 4.47 | 4.59 | 4.47 | 4.49 | 0% | 27,166 | 12,267,475 |
| 2024-05-28 | 4.56 | 4.6 | 4.46 | 4.49 | -2.18% | 31,219 | 14,106,455 |
| 2024-05-27 | 4.6 | 4.7 | 4.51 | 4.59 | -1.29% | 16,801 | 7,683,752 |
| 2024-05-24 | 4.63 | 4.72 | 4.59 | 4.65 | -0.43% | 20,390 | 9,518,030 |
| 2024-05-23 | 4.77 | 4.8 | 4.65 | 4.67 | -2.71% | 30,452 | 14,340,949 |
| 2024-05-22 | 4.67 | 4.83 | 4.67 | 4.8 | +2.13% | 32,951 | 15,773,635 |
| 2024-05-21 | 4.76 | 4.77 | 4.67 | 4.7 | -1.47% | 19,441 | 9,163,351 |
| 2024-05-20 | 4.81 | 4.84 | 4.74 | 4.77 | -0.63% | 25,959 | 12,433,889 |
| 2024-05-17 | 4.76 | 4.81 | 4.69 | 4.8 | +0.84% | 32,025 | 15,218,462 |
| 2024-05-16 | 4.61 | 4.82 | 4.59 | 4.76 | +2.59% | 35,431 | 16,839,046 |
| 2024-05-15 | 4.55 | 4.69 | 4.54 | 4.64 | +0.65% | 21,640 | 10,031,689 |
| 2024-05-14 | 4.54 | 4.63 | 4.52 | 4.61 | +1.32% | 15,353 | 7,054,198 |
| 2024-05-13 | 4.61 | 4.64 | 4.52 | 4.55 | -2.15% | 15,756 | 7,199,190 |
| 2024-05-10 | 4.74 | 4.85 | 4.62 | 4.65 | -1.69% | 24,213 | 11,341,894 |
| 2024-05-09 | 4.61 | 4.74 | 4.61 | 4.73 | +2.83% | 19,911 | 9,364,489 |
| 2024-05-08 | 4.67 | 4.74 | 4.58 | 4.6 | -2.54% | 21,047 | 9,742,487 |
| 2024-05-07 | 4.77 | 4.77 | 4.6 | 4.72 | -0.21% | 22,656 | 10,621,101 |
| 2024-05-06 | 4.6 | 4.74 | 4.56 | 4.73 | +4.88% | 34,173 | 15,970,238 |
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：