股票概览
4.5
+2.74%
+0.12
4.41
开盘价
4.52
最高价
4.39
最低价
35,141
成交量
数据更新至: 2024-05-31
技术指标
4.41
MA5 (5日均线)
4.49
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 | 4.41 | 4.52 | 4.39 | 4.5 | +2.74% | 35,141 | 15,727,937 |
| 2024-05-30 | 4.37 | 4.43 | 4.28 | 4.38 | +0.23% | 47,020 | 20,446,071 |
| 2024-05-29 | 4.37 | 4.44 | 4.35 | 4.37 | -0.23% | 24,004 | 10,528,299 |
| 2024-05-28 | 4.41 | 4.46 | 4.33 | 4.38 | -0.45% | 30,020 | 13,199,365 |
| 2024-05-27 | 4.45 | 4.46 | 4.28 | 4.4 | -0.45% | 32,776 | 14,273,623 |
| 2024-05-24 | 4.52 | 4.53 | 4.41 | 4.42 | -1.78% | 26,160 | 11,642,857 |
| 2024-05-23 | 4.63 | 4.63 | 4.48 | 4.5 | -2.81% | 37,866 | 17,181,317 |
| 2024-05-22 | 4.65 | 4.66 | 4.55 | 4.63 | 0% | 36,635 | 16,929,804 |
| 2024-05-21 | 4.7 | 4.74 | 4.58 | 4.63 | -1.7% | 53,926 | 25,017,826 |
| 2024-05-20 | 4.74 | 4.83 | 4.68 | 4.71 | -0.63% | 54,631 | 25,861,567 |
| 2024-05-17 | 4.71 | 4.76 | 4.61 | 4.74 | +1.28% | 40,526 | 19,029,261 |
| 2024-05-16 | 4.69 | 4.8 | 4.67 | 4.68 | +0.21% | 35,090 | 16,629,220 |
| 2024-05-15 | 4.68 | 4.74 | 4.65 | 4.67 | -0.85% | 34,815 | 16,297,949 |
| 2024-05-14 | 4.68 | 4.78 | 4.68 | 4.71 | +0.21% | 41,217 | 19,456,858 |
| 2024-05-13 | 4.83 | 4.88 | 4.68 | 4.7 | -3.29% | 71,958 | 34,071,243 |
| 2024-05-10 | 5.13 | 5.15 | 4.84 | 4.86 | -5.08% | 96,788 | 47,705,894 |
| 2024-05-09 | 5.11 | 5.24 | 5.09 | 5.12 | 0% | 41,676 | 21,542,910 |
| 2024-05-08 | 5.17 | 5.26 | 5.06 | 5.12 | -1.35% | 57,848 | 29,794,114 |
| 2024-05-07 | 5.24 | 5.37 | 5.15 | 5.19 | -1.7% | 56,096 | 29,414,566 |
| 2024-05-06 | 5.13 | 5.34 | 5.11 | 5.28 | +3.33% | 60,188 | 31,436,593 |
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：