股票概览
4.63
+4.99%
+0.22
4.41
开盘价
4.63
最高价
4.38
最低价
357,727
成交量
数据更新至: 2024-05-31
技术指标
4.38
MA5 (5日均线)
4.42
MA10 (10日均线)
4.05
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 | 4.41 | 4.63 | 4.38 | 4.63 | +4.99% | 357,727 | 163,042,260 |
| 2024-05-30 | 4.2 | 4.41 | 4.14 | 4.41 | +5% | 427,547 | 186,139,352 |
| 2024-05-29 | 4.27 | 4.41 | 4.2 | 4.2 | -4.98% | 423,463 | 180,985,551 |
| 2024-05-28 | 4.46 | 4.46 | 4.27 | 4.42 | +4% | 570,321 | 251,333,041 |
| 2024-05-27 | 4.44 | 4.5 | 4.25 | 4.25 | -4.92% | 318,869 | 137,690,722 |
| 2024-05-24 | 4.53 | 4.73 | 4.43 | 4.47 | -2.61% | 306,155 | 140,284,510 |
| 2024-05-23 | 4.63 | 4.67 | 4.46 | 4.59 | -0.43% | 329,705 | 150,933,686 |
| 2024-05-22 | 4.45 | 4.61 | 4.41 | 4.61 | +5.01% | 405,952 | 184,722,705 |
| 2024-05-21 | 4.3 | 4.39 | 4.13 | 4.39 | +5.02% | 475,676 | 203,777,632 |
| 2024-05-20 | 4.45 | 4.45 | 4.16 | 4.18 | -1.42% | 389,361 | 169,188,936 |
| 2024-05-17 | 4.23 | 4.29 | 4.07 | 4.24 | +3.67% | 533,860 | 224,734,576 |
| 2024-05-16 | 4.2 | 4.2 | 4.01 | 4.09 | +2.25% | 733,615 | 303,621,191 |
| 2024-05-15 | 4 | 4 | 4 | 4 | +4.99% | 25,176 | 10,070,292 |
| 2024-05-14 | 3.81 | 3.81 | 3.81 | 3.81 | +4.96% | 31,064 | 11,835,201 |
| 2024-05-13 | 3.43 | 3.63 | 3.37 | 3.63 | +4.91% | 275,393 | 97,020,096 |
| 2024-05-10 | 3.38 | 3.48 | 3.26 | 3.46 | +2.06% | 512,798 | 173,495,151 |
| 2024-05-09 | 3.35 | 3.55 | 3.29 | 3.39 | -1.74% | 619,985 | 211,017,403 |
| 2024-05-08 | 3.13 | 3.45 | 3.13 | 3.45 | +4.86% | 1,262,014 | 406,146,185 |
| 2024-05-07 | 3.29 | 3.29 | 3.29 | 3.29 | -4.91% | 15,258 | 5,019,882 |
| 2024-05-06 | 3.46 | 3.46 | 3.46 | 3.46 | -4.95% | 11,621 | 4,020,866 |
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：