股票概览
4.93
-0.8%
-0.04
4.95
开盘价
4.98
最高价
4.89
最低价
123,417
成交量
数据更新至: 2024-05-31
技术指标
5.09
MA5 (5日均线)
5.22
MA10 (10日均线)
5.26
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 | 4.89 | 4.93 | -0.8% | 123,417 | 60,868,747 |
| 2024-05-30 | 5.05 | 5.08 | 4.95 | 4.97 | -2.36% | 160,881 | 80,258,644 |
| 2024-05-29 | 5.15 | 5.19 | 5.04 | 5.09 | -1.93% | 205,443 | 104,822,703 |
| 2024-05-28 | 5.26 | 5.33 | 5.17 | 5.19 | -1.7% | 184,293 | 96,542,245 |
| 2024-05-27 | 5.2 | 5.33 | 5.19 | 5.28 | +0.76% | 212,726 | 111,974,096 |
| 2024-05-24 | 5.18 | 5.35 | 5.13 | 5.24 | +1.16% | 227,542 | 119,717,826 |
| 2024-05-23 | 5.28 | 5.34 | 5.14 | 5.18 | -2.26% | 256,734 | 134,210,852 |
| 2024-05-22 | 5.45 | 5.46 | 5.29 | 5.3 | -2.75% | 330,936 | 176,778,154 |
| 2024-05-21 | 5.4 | 5.56 | 5.4 | 5.45 | -1.27% | 331,450 | 180,567,209 |
| 2024-05-20 | 5.66 | 5.77 | 5.52 | 5.52 | -4.17% | 524,468 | 294,303,107 |
| 2024-05-17 | 5.76 | 5.85 | 5.46 | 5.76 | +3.41% | 694,392 | 394,372,949 |
| 2024-05-16 | 5.41 | 5.8 | 5.38 | 5.57 | +2.2% | 520,899 | 290,606,613 |
| 2024-05-15 | 5.52 | 5.61 | 5.38 | 5.45 | -4.39% | 502,494 | 275,397,595 |
| 2024-05-14 | 5.2 | 5.91 | 5.2 | 5.7 | +5.95% | 821,861 | 460,007,786 |
| 2024-05-13 | 5.38 | 5.69 | 5.26 | 5.38 | +4.06% | 763,169 | 417,153,675 |
| 2024-05-10 | 5 | 5.21 | 4.97 | 5.17 | +3.61% | 426,763 | 217,084,733 |
| 2024-05-09 | 4.98 | 5.1 | 4.96 | 4.99 | +0.6% | 274,349 | 137,354,527 |
| 2024-05-08 | 5.01 | 5.19 | 4.92 | 4.96 | -1.39% | 391,015 | 196,543,953 |
| 2024-05-07 | 5.16 | 5.2 | 4.91 | 5.03 | -1.76% | 547,594 | 273,945,902 |
| 2024-05-06 | 4.74 | 5.12 | 4.73 | 5.12 | +10.11% | 350,652 | 175,815,190 |
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：