股票概览
4.79
0%
0
4.8
开盘价
4.85
最高价
4.72
最低价
29,585
成交量
数据更新至: 2024-05-31
技术指标
4.81
MA5 (5日均线)
4.86
MA10 (10日均线)
4.92
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 | 4.8 | 4.85 | 4.72 | 4.79 | 0% | 29,585 | 14,148,898 |
| 2024-05-30 | 4.82 | 4.9 | 4.77 | 4.79 | -0.83% | 45,354 | 21,909,407 |
| 2024-05-29 | 4.75 | 4.91 | 4.75 | 4.83 | +0.63% | 31,292 | 15,169,484 |
| 2024-05-28 | 4.85 | 4.89 | 4.8 | 4.8 | -0.83% | 24,760 | 11,973,705 |
| 2024-05-27 | 4.81 | 4.86 | 4.75 | 4.84 | +0.41% | 35,452 | 17,015,843 |
| 2024-05-24 | 4.86 | 4.93 | 4.8 | 4.82 | -0.41% | 30,969 | 15,055,952 |
| 2024-05-23 | 5 | 5 | 4.82 | 4.84 | -3.2% | 34,256 | 16,708,350 |
| 2024-05-22 | 4.97 | 5 | 4.9 | 5 | +1.63% | 28,380 | 14,088,798 |
| 2024-05-21 | 4.95 | 4.99 | 4.9 | 4.92 | -1.01% | 39,783 | 19,600,930 |
| 2024-05-20 | 5.1 | 5.11 | 4.96 | 4.97 | -2.93% | 62,369 | 31,293,935 |
| 2024-05-17 | 4.95 | 5.12 | 4.95 | 5.12 | +2.4% | 44,609 | 22,467,039 |
| 2024-05-16 | 4.91 | 5.04 | 4.91 | 5 | +1.63% | 41,790 | 20,915,882 |
| 2024-05-15 | 4.94 | 4.98 | 4.91 | 4.92 | -0.61% | 29,300 | 14,500,034 |
| 2024-05-14 | 4.92 | 4.98 | 4.9 | 4.95 | +0.61% | 32,908 | 16,231,450 |
| 2024-05-13 | 5.02 | 5.02 | 4.88 | 4.92 | -1.4% | 57,026 | 28,096,232 |
| 2024-05-10 | 5.11 | 5.14 | 4.97 | 4.99 | -1.77% | 42,399 | 21,305,651 |
| 2024-05-09 | 4.97 | 5.14 | 4.91 | 5.08 | +2.63% | 72,475 | 36,733,967 |
| 2024-05-08 | 5 | 5.03 | 4.9 | 4.95 | -1% | 51,722 | 25,678,321 |
| 2024-05-07 | 4.97 | 5 | 4.92 | 5 | +0.81% | 42,792 | 21,250,283 |
| 2024-05-06 | 4.89 | 4.99 | 4.89 | 4.96 | +2.06% | 58,928 | 29,124,529 |
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：