股票概览
4.81
-1.03%
-0.05
4.88
开盘价
4.9
最高价
4.78
最低价
35,789
成交量
数据更新至: 2024-05-31
技术指标
4.93
MA5 (5日均线)
5.05
MA10 (10日均线)
5.06
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 | 4.88 | 4.9 | 4.78 | 4.81 | -1.03% | 35,789 | 17,244,656 |
| 2024-05-30 | 4.94 | 5.02 | 4.83 | 4.86 | -1.82% | 36,422 | 17,843,210 |
| 2024-05-29 | 4.94 | 5.06 | 4.92 | 4.95 | -0.2% | 42,290 | 21,156,260 |
| 2024-05-28 | 5.06 | 5.06 | 4.95 | 4.96 | -1.98% | 40,274 | 20,108,841 |
| 2024-05-27 | 5.09 | 5.14 | 5 | 5.06 | -0.39% | 34,427 | 17,309,019 |
| 2024-05-24 | 5.13 | 5.17 | 5.08 | 5.08 | -1.55% | 41,906 | 21,427,800 |
| 2024-05-23 | 5.26 | 5.27 | 5.14 | 5.16 | -1.15% | 49,791 | 25,829,483 |
| 2024-05-22 | 5.08 | 5.26 | 5.08 | 5.22 | +0.77% | 43,078 | 22,479,997 |
| 2024-05-21 | 5.19 | 5.25 | 5.15 | 5.18 | -0.19% | 46,626 | 24,183,017 |
| 2024-05-20 | 5.32 | 5.33 | 5.18 | 5.19 | -1.7% | 70,543 | 36,975,870 |
| 2024-05-17 | 5.15 | 5.28 | 5.13 | 5.28 | +2.13% | 66,598 | 34,637,152 |
| 2024-05-16 | 5.06 | 5.22 | 5.06 | 5.17 | +1.97% | 70,721 | 36,468,482 |
| 2024-05-15 | 5.05 | 5.14 | 4.99 | 5.07 | +0.4% | 38,268 | 19,421,895 |
| 2024-05-14 | 5 | 5.09 | 4.97 | 5.05 | +0.6% | 48,964 | 24,653,668 |
| 2024-05-13 | 5.05 | 5.07 | 4.93 | 5.02 | -1.57% | 72,467 | 36,116,003 |
| 2024-05-10 | 5.05 | 5.12 | 5 | 5.1 | +0.79% | 57,703 | 29,228,484 |
| 2024-05-09 | 4.98 | 5.09 | 4.94 | 5.06 | +2.22% | 70,949 | 35,871,318 |
| 2024-05-08 | 4.99 | 5.03 | 4.95 | 4.95 | -1% | 49,140 | 24,485,909 |
| 2024-05-07 | 4.99 | 5.02 | 4.94 | 5 | +0.2% | 41,568 | 20,719,291 |
| 2024-05-06 | 4.9 | 4.99 | 4.89 | 4.99 | +2.89% | 84,769 | 42,024,634 |
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：