股票概览
4.95
-1%
-0.05
4.94
开盘价
5.02
最高价
4.89
最低价
365,743
成交量
数据更新至: 2024-05-31
技术指标
5.14
MA5 (5日均线)
5.11
MA10 (10日均线)
5.05
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 | 4.94 | 5.02 | 4.89 | 4.95 | -1% | 365,743 | 181,120,689 |
| 2024-05-30 | 5.25 | 5.26 | 4.98 | 5 | -3.85% | 655,119 | 332,197,285 |
| 2024-05-29 | 5.28 | 5.29 | 5.15 | 5.2 | -3.35% | 659,612 | 342,538,409 |
| 2024-05-28 | 5.12 | 5.4 | 5.11 | 5.38 | +4.06% | 975,572 | 514,756,823 |
| 2024-05-27 | 5.19 | 5.22 | 5.11 | 5.17 | +0.58% | 582,480 | 300,958,720 |
| 2024-05-24 | 5.01 | 5.2 | 5 | 5.14 | +3.63% | 744,507 | 383,181,403 |
| 2024-05-23 | 5.1 | 5.1 | 4.93 | 4.96 | -2.75% | 359,517 | 179,238,744 |
| 2024-05-22 | 5.09 | 5.17 | 5.08 | 5.1 | -0.39% | 302,641 | 154,868,518 |
| 2024-05-21 | 5.09 | 5.15 | 5.06 | 5.12 | +0.2% | 335,258 | 171,242,369 |
| 2024-05-20 | 5 | 5.15 | 4.96 | 5.11 | +2.2% | 544,978 | 277,091,152 |
| 2024-05-17 | 4.94 | 5.07 | 4.92 | 5 | +1.21% | 359,493 | 179,659,987 |
| 2024-05-16 | 4.97 | 5.04 | 4.92 | 4.94 | -1% | 367,240 | 182,861,256 |
| 2024-05-15 | 5.13 | 5.2 | 4.97 | 4.99 | -3.67% | 672,151 | 338,881,945 |
| 2024-05-14 | 5.24 | 5.36 | 5.1 | 5.18 | -1.71% | 872,733 | 454,374,789 |
| 2024-05-13 | 5.1 | 5.48 | 5 | 5.27 | +4.36% | 1,156,346 | 600,120,185 |
| 2024-05-10 | 4.83 | 5.08 | 4.82 | 5.05 | +4.12% | 700,519 | 349,411,752 |
| 2024-05-09 | 4.87 | 4.91 | 4.83 | 4.85 | -0.41% | 355,543 | 172,793,984 |
| 2024-05-08 | 4.84 | 5.01 | 4.83 | 4.87 | +1.04% | 597,530 | 294,074,883 |
| 2024-05-07 | 4.88 | 4.89 | 4.81 | 4.82 | -1.23% | 251,416 | 121,599,535 |
| 2024-05-06 | 4.76 | 4.89 | 4.73 | 4.88 | +3.39% | 389,195 | 188,179,326 |
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：