股票概览
4.84
+1.68%
+0.08
4.76
开盘价
4.91
最高价
4.75
最低价
320,114
成交量
数据更新至: 2024-05-31
技术指标
4.76
MA5 (5日均线)
4.86
MA10 (10日均线)
4.94
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 | 4.76 | 4.91 | 4.75 | 4.84 | +1.68% | 320,114 | 155,335,877 |
| 2024-05-30 | 4.7 | 4.81 | 4.63 | 4.76 | +1.28% | 304,823 | 144,428,755 |
| 2024-05-29 | 4.7 | 4.76 | 4.67 | 4.7 | -0.21% | 216,730 | 102,235,287 |
| 2024-05-28 | 4.78 | 4.82 | 4.7 | 4.71 | -1.46% | 271,091 | 128,919,722 |
| 2024-05-27 | 4.76 | 4.83 | 4.65 | 4.78 | 0% | 380,181 | 179,037,874 |
| 2024-05-24 | 4.93 | 4.93 | 4.77 | 4.78 | -3.04% | 391,355 | 189,311,177 |
| 2024-05-23 | 5.07 | 5.08 | 4.91 | 4.93 | -2.57% | 334,880 | 166,389,742 |
| 2024-05-22 | 5 | 5.07 | 4.99 | 5.06 | +1.2% | 293,583 | 147,762,418 |
| 2024-05-21 | 5 | 5.05 | 4.96 | 5 | -0.4% | 237,871 | 119,017,073 |
| 2024-05-20 | 5.05 | 5.09 | 4.99 | 5.02 | -0.2% | 284,085 | 143,131,625 |
| 2024-05-17 | 4.89 | 5.03 | 4.86 | 5.03 | +3.29% | 355,661 | 176,470,757 |
| 2024-05-16 | 4.87 | 4.94 | 4.86 | 4.87 | +0.41% | 226,730 | 111,125,180 |
| 2024-05-15 | 4.89 | 4.94 | 4.85 | 4.85 | -1.22% | 197,222 | 96,349,278 |
| 2024-05-14 | 4.91 | 5.03 | 4.89 | 4.91 | +0.41% | 265,143 | 130,876,526 |
| 2024-05-13 | 4.97 | 4.99 | 4.88 | 4.89 | -2.4% | 283,723 | 139,705,199 |
| 2024-05-10 | 5.13 | 5.15 | 4.98 | 5.01 | -2.34% | 317,842 | 159,771,843 |
| 2024-05-09 | 5.07 | 5.16 | 5.07 | 5.13 | +1.18% | 230,846 | 118,489,092 |
| 2024-05-08 | 5.21 | 5.21 | 5.07 | 5.07 | -2.87% | 244,236 | 125,036,683 |
| 2024-05-07 | 5.23 | 5.25 | 5.17 | 5.22 | -0.19% | 236,460 | 123,297,487 |
| 2024-05-06 | 5.25 | 5.3 | 5.21 | 5.23 | +1.16% | 336,621 | 176,941,940 |
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：