股票概览
4.7
+0.43%
+0.02
4.7
开盘价
4.74
最高价
4.65
最低价
154,861
成交量
数据更新至: 2024-05-31
技术指标
4.78
MA5 (5日均线)
5.11
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 | 4.7 | 4.74 | 4.65 | 4.7 | +0.43% | 154,861 | 72,600,258 |
| 2024-05-30 | 4.79 | 4.84 | 4.67 | 4.68 | -3.51% | 242,756 | 115,022,577 |
| 2024-05-29 | 4.78 | 4.9 | 4.78 | 4.85 | +1.04% | 243,716 | 118,078,190 |
| 2024-05-28 | 4.87 | 4.9 | 4.76 | 4.8 | -1.84% | 256,393 | 123,131,510 |
| 2024-05-27 | 4.87 | 4.95 | 4.77 | 4.89 | +0.2% | 333,500 | 161,831,637 |
| 2024-05-24 | 5.06 | 5.11 | 4.86 | 4.88 | -6.33% | 660,651 | 326,451,490 |
| 2024-05-23 | 5.57 | 5.58 | 5.21 | 5.21 | -10.02% | 1,052,630 | 556,125,322 |
| 2024-05-22 | 5.92 | 6.23 | 5.71 | 5.79 | +2.3% | 1,446,529 | 870,842,508 |
| 2024-05-21 | 5.57 | 5.88 | 5.48 | 5.66 | -0.35% | 698,653 | 397,792,637 |
| 2024-05-20 | 5.93 | 6.05 | 5.62 | 5.68 | -4.38% | 827,993 | 477,295,160 |
| 2024-05-17 | 5.9 | 6.02 | 5.75 | 5.94 | +0.68% | 1,056,889 | 624,781,042 |
| 2024-05-16 | 5.72 | 6.1 | 5.63 | 5.9 | +3.51% | 1,263,135 | 744,664,279 |
| 2024-05-15 | 5.31 | 5.9 | 5.22 | 5.7 | +5.95% | 1,250,645 | 698,620,742 |
| 2024-05-14 | 5.67 | 5.68 | 5.08 | 5.38 | +0.19% | 1,084,983 | 578,625,619 |
| 2024-05-13 | 4.83 | 5.37 | 4.76 | 5.37 | +10.04% | 581,510 | 297,527,009 |
| 2024-05-10 | 4.76 | 4.96 | 4.74 | 4.88 | +2.52% | 343,753 | 167,249,497 |
| 2024-05-09 | 4.84 | 4.86 | 4.72 | 4.76 | -1.86% | 284,453 | 135,413,629 |
| 2024-05-08 | 4.9 | 4.99 | 4.8 | 4.85 | -2.22% | 299,396 | 146,020,835 |
| 2024-05-07 | 4.67 | 5.15 | 4.63 | 4.96 | +3.98% | 534,976 | 261,142,833 |
| 2024-05-06 | 4.9 | 4.95 | 4.74 | 4.77 | -1.04% | 344,579 | 165,513,975 |
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：