股票概览
4.74
-0.84%
-0.04
4.78
开盘价
4.81
最高价
4.73
最低价
129,057
成交量
数据更新至: 2024-05-31
技术指标
4.85
MA5 (5日均线)
4.93
MA10 (10日均线)
5.02
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 | 4.78 | 4.81 | 4.73 | 4.74 | -0.84% | 129,057 | 61,518,265 |
| 2024-05-30 | 4.84 | 4.86 | 4.75 | 4.78 | -1.85% | 173,975 | 83,471,977 |
| 2024-05-29 | 4.89 | 4.95 | 4.84 | 4.87 | -0.81% | 154,007 | 75,281,132 |
| 2024-05-28 | 4.92 | 4.93 | 4.88 | 4.91 | -0.61% | 122,815 | 60,236,195 |
| 2024-05-27 | 4.91 | 4.95 | 4.86 | 4.94 | +0.61% | 161,517 | 79,253,898 |
| 2024-05-24 | 4.88 | 4.97 | 4.86 | 4.91 | +0.41% | 160,350 | 78,944,736 |
| 2024-05-23 | 5 | 5.03 | 4.86 | 4.89 | -2.98% | 248,574 | 122,264,455 |
| 2024-05-22 | 5.05 | 5.11 | 4.99 | 5.04 | -0.79% | 198,748 | 100,120,963 |
| 2024-05-21 | 5.14 | 5.2 | 5.05 | 5.08 | -1.74% | 238,737 | 121,672,192 |
| 2024-05-20 | 5.11 | 5.23 | 5.09 | 5.17 | +0.78% | 291,138 | 150,444,049 |
| 2024-05-17 | 4.99 | 5.2 | 4.97 | 5.13 | +2.81% | 358,221 | 182,489,984 |
| 2024-05-16 | 4.97 | 5.06 | 4.97 | 4.99 | -0.6% | 274,122 | 137,219,197 |
| 2024-05-15 | 5.03 | 5.07 | 4.93 | 5.02 | +0.2% | 297,723 | 148,586,701 |
| 2024-05-14 | 4.94 | 5.14 | 4.9 | 5.01 | +3.3% | 582,175 | 293,819,672 |
| 2024-05-13 | 5.08 | 5.11 | 4.85 | 4.85 | -9.85% | 919,492 | 454,179,397 |
| 2024-05-10 | 5.7 | 5.7 | 5.34 | 5.38 | +3.86% | 1,328,512 | 739,243,154 |
| 2024-05-09 | 5.17 | 5.34 | 5.17 | 5.18 | +0.97% | 508,090 | 265,698,014 |
| 2024-05-08 | 5.46 | 5.47 | 5.08 | 5.13 | -2.1% | 652,316 | 341,764,826 |
| 2024-05-07 | 5.16 | 5.26 | 5.12 | 5.24 | +1.16% | 328,800 | 170,580,191 |
| 2024-05-06 | 4.94 | 5.21 | 4.94 | 5.18 | +5.28% | 420,195 | 213,576,753 |
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：