股票概览
4.56
-4.4%
-0.21
4.65
开盘价
4.75
最高价
4.55
最低价
135,112
成交量
数据更新至: 2024-05-31
技术指标
4.57
MA5 (5日均线)
4.62
MA10 (10日均线)
4.71
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 | 4.65 | 4.75 | 4.55 | 4.56 | -4.4% | 135,112 | 62,652,086 |
| 2024-05-30 | 4.59 | 5.04 | 4.54 | 4.77 | +4.15% | 167,729 | 80,510,758 |
| 2024-05-29 | 4.43 | 4.59 | 4.42 | 4.58 | +3.15% | 59,026 | 26,681,421 |
| 2024-05-28 | 4.52 | 4.53 | 4.43 | 4.44 | -1.77% | 38,382 | 17,172,293 |
| 2024-05-27 | 4.57 | 4.61 | 4.43 | 4.52 | -1.31% | 54,110 | 24,281,929 |
| 2024-05-24 | 4.61 | 4.67 | 4.53 | 4.58 | -0.43% | 32,138 | 14,828,921 |
| 2024-05-23 | 4.7 | 4.72 | 4.58 | 4.6 | -2.54% | 44,417 | 20,564,112 |
| 2024-05-22 | 4.65 | 4.75 | 4.6 | 4.72 | +1.51% | 39,845 | 18,736,762 |
| 2024-05-21 | 4.78 | 4.78 | 4.61 | 4.65 | -2.31% | 47,926 | 22,287,898 |
| 2024-05-20 | 4.76 | 4.79 | 4.71 | 4.76 | 0% | 59,401 | 28,224,538 |
| 2024-05-17 | 4.73 | 4.78 | 4.67 | 4.76 | +1.28% | 48,124 | 22,709,044 |
| 2024-05-16 | 4.71 | 4.78 | 4.68 | 4.7 | -0.63% | 40,678 | 19,222,132 |
| 2024-05-15 | 4.75 | 4.83 | 4.7 | 4.73 | -0.84% | 54,611 | 26,021,891 |
| 2024-05-14 | 4.66 | 4.78 | 4.66 | 4.77 | +2.58% | 59,723 | 28,286,156 |
| 2024-05-13 | 4.77 | 4.8 | 4.63 | 4.65 | -4.12% | 64,029 | 29,979,345 |
| 2024-05-10 | 4.88 | 4.93 | 4.77 | 4.85 | -1.42% | 67,540 | 32,591,805 |
| 2024-05-09 | 4.84 | 4.97 | 4.78 | 4.92 | +2.07% | 65,269 | 32,160,186 |
| 2024-05-08 | 4.87 | 4.94 | 4.8 | 4.82 | -1.23% | 58,549 | 28,548,750 |
| 2024-05-07 | 4.85 | 4.88 | 4.78 | 4.88 | +0.62% | 56,027 | 27,037,960 |
| 2024-05-06 | 4.74 | 4.87 | 4.71 | 4.85 | +3.19% | 87,431 | 41,913,017 |
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：