股票概览
5.15
+3.62%
+0.18
4.93
开盘价
5.22
最高价
4.93
最低价
121,836
成交量
数据更新至: 2024-05-31
技术指标
5.01
MA5 (5日均线)
5.01
MA10 (10日均线)
5.10
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 | 4.93 | 5.22 | 4.93 | 5.15 | +3.62% | 121,836 | 62,520,235 |
| 2024-05-30 | 4.9 | 5.07 | 4.87 | 4.97 | +1.22% | 63,928 | 31,733,870 |
| 2024-05-29 | 4.94 | 5.01 | 4.9 | 4.91 | -0.61% | 56,439 | 27,946,089 |
| 2024-05-28 | 5.03 | 5.04 | 4.9 | 4.94 | -2.37% | 85,242 | 42,305,479 |
| 2024-05-27 | 5.03 | 5.28 | 4.99 | 5.06 | +1% | 152,899 | 78,062,235 |
| 2024-05-24 | 4.99 | 5.01 | 4.91 | 5.01 | +1.62% | 54,191 | 26,969,505 |
| 2024-05-23 | 5.02 | 5.06 | 4.89 | 4.93 | -2.18% | 61,686 | 30,562,216 |
| 2024-05-22 | 5.03 | 5.12 | 5.03 | 5.04 | +0.2% | 47,851 | 24,248,363 |
| 2024-05-21 | 5.08 | 5.08 | 5 | 5.03 | -0.98% | 56,984 | 28,676,542 |
| 2024-05-20 | 5.1 | 5.15 | 5.04 | 5.08 | -0.39% | 62,302 | 31,723,266 |
| 2024-05-17 | 5.08 | 5.16 | 5.04 | 5.1 | +0.39% | 58,389 | 29,702,743 |
| 2024-05-16 | 5.02 | 5.15 | 5.02 | 5.08 | +0.99% | 68,530 | 34,912,605 |
| 2024-05-15 | 5.12 | 5.12 | 5 | 5.03 | -1.57% | 77,276 | 39,092,977 |
| 2024-05-14 | 5.06 | 5.18 | 5.01 | 5.11 | +0.99% | 93,356 | 47,866,166 |
| 2024-05-13 | 5.19 | 5.25 | 5.03 | 5.06 | -3.25% | 134,585 | 69,187,395 |
| 2024-05-10 | 5.51 | 5.57 | 5.21 | 5.23 | -4.04% | 204,024 | 108,879,040 |
| 2024-05-09 | 5.28 | 5.52 | 5.22 | 5.45 | -0.55% | 305,795 | 164,514,391 |
| 2024-05-08 | 5.43 | 5.6 | 5.23 | 5.48 | +5.38% | 324,242 | 176,523,986 |
| 2024-05-07 | 5.13 | 5.22 | 5.06 | 5.2 | +2.16% | 107,703 | 55,413,272 |
| 2024-05-06 | 4.98 | 5.1 | 4.98 | 5.09 | +3.04% | 87,797 | 44,361,114 |
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：