股票概览
4.94
+0.2%
+0.01
4.99
开盘价
4.99
最高价
4.92
最低价
82,983
成交量
数据更新至: 2024-05-31
技术指标
4.95
MA5 (5日均线)
5.02
MA10 (10日均线)
5.11
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 | 4.99 | 4.99 | 4.92 | 4.94 | +0.2% | 82,983 | 41,054,373 |
| 2024-05-30 | 4.93 | 5.16 | 4.9 | 4.93 | 0% | 134,520 | 67,446,490 |
| 2024-05-29 | 4.9 | 4.96 | 4.88 | 4.93 | +0.2% | 49,938 | 24,594,045 |
| 2024-05-28 | 5 | 5.01 | 4.91 | 4.92 | -1.8% | 45,824 | 22,716,642 |
| 2024-05-27 | 4.97 | 5.02 | 4.9 | 5.01 | +1.01% | 57,742 | 28,619,266 |
| 2024-05-24 | 4.95 | 5.04 | 4.9 | 4.96 | -0.2% | 62,859 | 31,381,664 |
| 2024-05-23 | 5.12 | 5.12 | 4.95 | 4.97 | -2.55% | 95,043 | 47,631,686 |
| 2024-05-22 | 5.13 | 5.19 | 5.09 | 5.1 | -0.97% | 66,710 | 34,241,598 |
| 2024-05-21 | 5.21 | 5.23 | 5.14 | 5.15 | -1.72% | 72,275 | 37,397,445 |
| 2024-05-20 | 5.26 | 5.32 | 5.22 | 5.24 | -0.57% | 84,594 | 44,518,164 |
| 2024-05-17 | 5.21 | 5.27 | 5.19 | 5.27 | +0.96% | 77,855 | 40,803,536 |
| 2024-05-16 | 5.16 | 5.26 | 5.16 | 5.22 | +1.16% | 84,703 | 44,159,430 |
| 2024-05-15 | 5.19 | 5.23 | 5.15 | 5.16 | -0.96% | 63,920 | 33,166,304 |
| 2024-05-14 | 5.15 | 5.21 | 5.13 | 5.21 | +1.17% | 65,509 | 33,905,558 |
| 2024-05-13 | 5.2 | 5.22 | 5.13 | 5.15 | -1.9% | 79,693 | 41,204,651 |
| 2024-05-10 | 5.24 | 5.27 | 5.18 | 5.25 | +0.19% | 97,969 | 51,260,910 |
| 2024-05-09 | 5.16 | 5.27 | 5.16 | 5.24 | +1.16% | 91,437 | 47,878,731 |
| 2024-05-08 | 5.3 | 5.31 | 5.17 | 5.18 | -0.96% | 100,099 | 52,243,477 |
| 2024-05-07 | 5.2 | 5.24 | 5.15 | 5.23 | +0.58% | 106,773 | 55,582,467 |
| 2024-05-06 | 5.1 | 5.2 | 5.1 | 5.2 | +2.56% | 122,718 | 63,433,732 |
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：