股票概览
5.03
+3.71%
+0.18
4.82
开盘价
5.06
最高价
4.78
最低价
415,542
成交量
数据更新至: 2024-05-31
技术指标
4.96
MA5 (5日均线)
5.11
MA10 (10日均线)
5.25
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 | 4.82 | 5.06 | 4.78 | 5.03 | +3.71% | 415,542 | 205,674,569 |
| 2024-05-30 | 4.55 | 4.92 | 4.47 | 4.85 | +2.32% | 585,868 | 278,799,537 |
| 2024-05-29 | 5.4 | 5.59 | 4.63 | 4.74 | -6.88% | 782,987 | 393,255,211 |
| 2024-05-28 | 5.06 | 5.36 | 5.01 | 5.09 | -0.2% | 265,038 | 137,230,798 |
| 2024-05-27 | 5.05 | 5.11 | 4.92 | 5.1 | +0.99% | 165,059 | 82,424,305 |
| 2024-05-24 | 5.22 | 5.25 | 5.05 | 5.05 | -3.99% | 268,810 | 138,005,137 |
| 2024-05-23 | 5.25 | 5.44 | 5.19 | 5.26 | +0.19% | 331,957 | 176,713,211 |
| 2024-05-22 | 5.2 | 5.32 | 5.18 | 5.25 | +0.19% | 127,912 | 67,073,600 |
| 2024-05-21 | 5.43 | 5.48 | 5.21 | 5.24 | -3.85% | 186,023 | 98,063,651 |
| 2024-05-20 | 5.38 | 5.55 | 5.36 | 5.45 | +0.74% | 181,580 | 99,227,417 |
| 2024-05-17 | 5.17 | 5.41 | 5.16 | 5.41 | +3.84% | 239,243 | 127,380,671 |
| 2024-05-16 | 5.18 | 5.32 | 5.18 | 5.21 | +0.58% | 167,173 | 87,767,108 |
| 2024-05-15 | 5.22 | 5.3 | 5.13 | 5.18 | -0.96% | 149,680 | 78,024,923 |
| 2024-05-14 | 5.23 | 5.36 | 5.2 | 5.23 | +0.38% | 200,699 | 105,531,209 |
| 2024-05-13 | 5.41 | 5.46 | 5.15 | 5.21 | -5.62% | 308,474 | 162,866,658 |
| 2024-05-10 | 5.78 | 5.79 | 5.51 | 5.52 | -3.33% | 279,012 | 155,696,418 |
| 2024-05-09 | 5.52 | 5.71 | 5.47 | 5.71 | +4.2% | 348,547 | 195,511,208 |
| 2024-05-08 | 5.62 | 5.62 | 5.46 | 5.48 | -3.18% | 290,986 | 160,510,832 |
| 2024-05-07 | 5.35 | 5.71 | 5.3 | 5.66 | +5.6% | 471,887 | 262,698,620 |
| 2024-05-06 | 5.57 | 5.61 | 5.35 | 5.36 | -2.55% | 328,989 | 179,288,492 |
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：