股票概览
5.08
+2.42%
+0.12
5
开盘价
5.11
最高价
4.96
最低价
82,735
成交量
数据更新至: 2024-05-31
技术指标
4.96
MA5 (5日均线)
5.04
MA10 (10日均线)
5.12
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 | 5 | 5.11 | 4.96 | 5.08 | +2.42% | 82,735 | 41,821,695 |
| 2024-05-30 | 4.92 | 5.01 | 4.86 | 4.96 | +0.61% | 69,840 | 34,610,727 |
| 2024-05-29 | 4.92 | 5 | 4.89 | 4.93 | +0.61% | 67,511 | 33,450,618 |
| 2024-05-28 | 4.89 | 4.99 | 4.86 | 4.9 | -0.61% | 61,870 | 30,513,967 |
| 2024-05-27 | 4.97 | 5.02 | 4.81 | 4.93 | -0.8% | 88,982 | 43,333,355 |
| 2024-05-24 | 5 | 5.09 | 4.95 | 4.97 | -1.58% | 88,306 | 44,346,204 |
| 2024-05-23 | 5.07 | 5.13 | 5.03 | 5.05 | -0.98% | 86,772 | 44,117,020 |
| 2024-05-22 | 5.15 | 5.17 | 5.07 | 5.1 | -0.39% | 75,467 | 38,544,803 |
| 2024-05-21 | 5.27 | 5.28 | 5.11 | 5.12 | -3.58% | 100,397 | 51,748,006 |
| 2024-05-20 | 5.19 | 5.35 | 5.17 | 5.31 | +2.31% | 157,350 | 82,912,757 |
| 2024-05-17 | 5.1 | 5.2 | 5.05 | 5.19 | +2.17% | 94,345 | 48,580,013 |
| 2024-05-16 | 5.12 | 5.19 | 5.07 | 5.08 | -0.97% | 76,307 | 39,123,428 |
| 2024-05-15 | 5.15 | 5.24 | 5.07 | 5.13 | -0.19% | 88,667 | 45,785,829 |
| 2024-05-14 | 5.1 | 5.19 | 5.09 | 5.14 | +0.98% | 67,454 | 34,663,773 |
| 2024-05-13 | 5.25 | 5.25 | 5.07 | 5.09 | -3.42% | 107,722 | 55,260,121 |
| 2024-05-10 | 5.3 | 5.32 | 5.19 | 5.27 | -0.57% | 110,759 | 58,180,278 |
| 2024-05-09 | 5.26 | 5.32 | 5.22 | 5.3 | +1.53% | 131,974 | 69,525,391 |
| 2024-05-08 | 5.4 | 5.4 | 5.22 | 5.22 | -3.51% | 162,904 | 86,006,673 |
| 2024-05-07 | 5.25 | 5.44 | 5.21 | 5.41 | +2.85% | 252,221 | 135,689,760 |
| 2024-05-06 | 5.31 | 5.36 | 5.2 | 5.26 | -0.57% | 243,815 | 128,077,499 |
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：