股票概览
4.71
-0.21%
-0.01
4.7
开盘价
4.77
最高价
4.67
最低价
76,376
成交量
数据更新至: 2024-05-31
技术指标
4.74
MA5 (5日均线)
4.82
MA10 (10日均线)
5.01
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 | 4.7 | 4.77 | 4.67 | 4.71 | -0.21% | 76,376 | 35,997,724 |
| 2024-05-30 | 4.81 | 4.88 | 4.71 | 4.72 | -1.26% | 112,887 | 54,192,061 |
| 2024-05-29 | 4.7 | 4.86 | 4.7 | 4.78 | +1.49% | 107,986 | 51,892,238 |
| 2024-05-28 | 4.71 | 4.8 | 4.68 | 4.71 | -1.05% | 88,630 | 42,024,610 |
| 2024-05-27 | 4.74 | 4.81 | 4.64 | 4.76 | +0.21% | 93,556 | 44,010,109 |
| 2024-05-24 | 4.8 | 4.84 | 4.74 | 4.75 | -0.63% | 89,758 | 42,915,127 |
| 2024-05-23 | 4.89 | 4.93 | 4.73 | 4.78 | -3.63% | 132,652 | 63,712,022 |
| 2024-05-22 | 4.86 | 5.01 | 4.86 | 4.96 | +1.02% | 141,568 | 70,054,764 |
| 2024-05-21 | 5.09 | 5.1 | 4.88 | 4.91 | -3.73% | 188,393 | 93,455,078 |
| 2024-05-20 | 5.27 | 5.28 | 5.07 | 5.1 | -0.78% | 135,445 | 69,548,528 |
| 2024-05-17 | 5.1 | 5.17 | 5.06 | 5.14 | +0.19% | 120,264 | 61,441,927 |
| 2024-05-16 | 5.05 | 5.23 | 5.04 | 5.13 | +1.18% | 119,463 | 61,615,421 |
| 2024-05-15 | 5.08 | 5.17 | 5.06 | 5.07 | -0.98% | 106,059 | 54,089,149 |
| 2024-05-14 | 5.15 | 5.18 | 5.06 | 5.12 | +0.59% | 82,162 | 42,062,499 |
| 2024-05-13 | 5.17 | 5.2 | 5.04 | 5.09 | -3.23% | 136,409 | 69,696,965 |
| 2024-05-10 | 5.4 | 5.45 | 5.23 | 5.26 | -2.77% | 146,302 | 77,521,474 |
| 2024-05-09 | 5.3 | 5.43 | 5.29 | 5.41 | +3.44% | 170,043 | 91,741,343 |
| 2024-05-08 | 5.3 | 5.31 | 5.2 | 5.23 | -1.51% | 126,757 | 66,594,325 |
| 2024-05-07 | 5.21 | 5.31 | 5.2 | 5.31 | +1.92% | 161,031 | 84,990,102 |
| 2024-05-06 | 5.21 | 5.31 | 5.16 | 5.21 | +1.56% | 166,649 | 86,848,632 |
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：