股票概览
4.67
-6.22%
-0.31
4.95
开盘价
4.98
最高价
4.66
最低价
302,077
成交量
数据更新至: 2024-05-31
技术指标
4.96
MA5 (5日均线)
5.15
MA10 (10日均线)
5.18
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 | 4.95 | 4.98 | 4.66 | 4.67 | -6.22% | 302,077 | 143,238,512 |
| 2024-05-30 | 5.04 | 5.05 | 4.96 | 4.98 | -0.99% | 87,020 | 43,460,082 |
| 2024-05-29 | 5.01 | 5.09 | 4.99 | 5.03 | +0.6% | 80,868 | 40,829,439 |
| 2024-05-28 | 5.12 | 5.13 | 4.98 | 5 | -2.34% | 125,987 | 63,352,536 |
| 2024-05-27 | 5.2 | 5.25 | 5.07 | 5.12 | -1.54% | 102,129 | 52,252,477 |
| 2024-05-24 | 5.26 | 5.32 | 5.2 | 5.2 | -1.7% | 99,471 | 52,239,141 |
| 2024-05-23 | 5.45 | 5.45 | 5.27 | 5.29 | -2.76% | 114,297 | 60,873,835 |
| 2024-05-22 | 5.36 | 5.5 | 5.35 | 5.44 | +1.3% | 130,665 | 71,235,004 |
| 2024-05-21 | 5.39 | 5.46 | 5.35 | 5.37 | -0.37% | 102,826 | 55,567,614 |
| 2024-05-20 | 5.53 | 5.53 | 5.38 | 5.39 | -2% | 215,798 | 116,963,745 |
| 2024-05-17 | 5.32 | 5.5 | 5.25 | 5.5 | +3.97% | 232,550 | 125,076,175 |
| 2024-05-16 | 5.14 | 5.35 | 5.14 | 5.29 | +2.92% | 213,350 | 112,461,660 |
| 2024-05-15 | 5.12 | 5.2 | 5.09 | 5.14 | +0.19% | 73,687 | 37,956,229 |
| 2024-05-14 | 5.15 | 5.21 | 5.12 | 5.13 | -0.39% | 69,805 | 35,963,742 |
| 2024-05-13 | 5.17 | 5.18 | 5.1 | 5.15 | -0.77% | 70,984 | 36,479,610 |
| 2024-05-10 | 5.18 | 5.22 | 5.12 | 5.19 | +0.19% | 81,055 | 41,944,800 |
| 2024-05-09 | 5.11 | 5.23 | 5.1 | 5.18 | +1.37% | 72,602 | 37,621,175 |
| 2024-05-08 | 5.18 | 5.19 | 5.11 | 5.11 | -1.73% | 71,414 | 36,716,024 |
| 2024-05-07 | 5.26 | 5.26 | 5.15 | 5.2 | -0.95% | 85,806 | 44,569,389 |
| 2024-05-06 | 5.21 | 5.3 | 5.21 | 5.25 | +1.74% | 107,017 | 56,273,070 |
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：