股票概览
4.93
+6.25%
+0.29
4.63
开盘价
5.03
最高价
4.62
最低价
731,752
成交量
数据更新至: 2024-05-31
技术指标
4.69
MA5 (5日均线)
4.69
MA10 (10日均线)
4.72
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 | 4.63 | 5.03 | 4.62 | 4.93 | +6.25% | 731,752 | 356,920,055 |
| 2024-05-30 | 4.59 | 4.68 | 4.59 | 4.64 | +0.43% | 162,223 | 75,176,165 |
| 2024-05-29 | 4.62 | 4.67 | 4.58 | 4.62 | 0% | 146,500 | 67,721,384 |
| 2024-05-28 | 4.65 | 4.7 | 4.59 | 4.62 | -0.86% | 167,640 | 77,784,767 |
| 2024-05-27 | 4.57 | 4.67 | 4.53 | 4.66 | +1.53% | 185,379 | 85,166,681 |
| 2024-05-24 | 4.6 | 4.68 | 4.58 | 4.59 | -0.65% | 131,910 | 61,070,508 |
| 2024-05-23 | 4.75 | 4.76 | 4.61 | 4.62 | -2.74% | 202,291 | 94,077,020 |
| 2024-05-22 | 4.68 | 4.79 | 4.67 | 4.75 | +0.85% | 184,666 | 87,420,780 |
| 2024-05-21 | 4.76 | 4.81 | 4.67 | 4.71 | -0.84% | 210,883 | 99,642,561 |
| 2024-05-20 | 4.71 | 4.8 | 4.7 | 4.75 | +1.06% | 235,263 | 111,732,088 |
| 2024-05-17 | 4.63 | 4.74 | 4.61 | 4.7 | +1.73% | 195,052 | 91,013,915 |
| 2024-05-16 | 4.63 | 4.7 | 4.6 | 4.62 | -0.65% | 183,805 | 85,169,231 |
| 2024-05-15 | 4.66 | 4.74 | 4.64 | 4.65 | -0.85% | 156,951 | 73,540,566 |
| 2024-05-14 | 4.72 | 4.76 | 4.68 | 4.69 | -0.42% | 169,184 | 79,658,600 |
| 2024-05-13 | 4.77 | 4.79 | 4.67 | 4.71 | -1.05% | 226,165 | 106,996,002 |
| 2024-05-10 | 4.81 | 4.84 | 4.72 | 4.76 | -1.04% | 212,790 | 101,293,125 |
| 2024-05-09 | 4.8 | 4.89 | 4.78 | 4.81 | 0% | 219,305 | 106,023,915 |
| 2024-05-08 | 4.89 | 4.91 | 4.79 | 4.81 | -1.43% | 247,184 | 119,778,449 |
| 2024-05-07 | 4.82 | 4.9 | 4.76 | 4.88 | +1.46% | 321,868 | 155,491,554 |
| 2024-05-06 | 4.73 | 4.83 | 4.71 | 4.81 | +2.78% | 451,084 | 215,368,186 |
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：