股票概览
4.86
+2.53%
+0.12
4.74
开盘价
4.88
最高价
4.73
最低价
46,333
成交量
数据更新至: 2024-05-31
技术指标
4.81
MA5 (5日均线)
4.92
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 | 4.74 | 4.88 | 4.73 | 4.86 | +2.53% | 46,333 | 22,392,142 |
| 2024-05-30 | 4.86 | 4.86 | 4.68 | 4.74 | -1.04% | 31,025 | 14,756,167 |
| 2024-05-29 | 4.77 | 4.91 | 4.76 | 4.79 | 0% | 35,203 | 16,994,761 |
| 2024-05-28 | 4.87 | 4.88 | 4.74 | 4.79 | -1.64% | 39,405 | 18,942,945 |
| 2024-05-27 | 4.9 | 4.92 | 4.73 | 4.87 | +0.62% | 44,620 | 21,473,911 |
| 2024-05-24 | 4.9 | 4.96 | 4.84 | 4.84 | -1.22% | 43,076 | 21,060,349 |
| 2024-05-23 | 5.03 | 5.1 | 4.87 | 4.9 | -3.54% | 79,379 | 39,474,094 |
| 2024-05-22 | 5.12 | 5.18 | 5.07 | 5.08 | -0.2% | 39,880 | 20,392,847 |
| 2024-05-21 | 5.2 | 5.2 | 5.05 | 5.09 | -1.93% | 47,606 | 24,240,091 |
| 2024-05-20 | 5.2 | 5.25 | 5.14 | 5.19 | +0.19% | 51,683 | 26,823,156 |
| 2024-05-17 | 5.15 | 5.22 | 5.1 | 5.18 | +0.97% | 53,375 | 27,487,364 |
| 2024-05-16 | 5.16 | 5.24 | 5.08 | 5.13 | +0.2% | 71,009 | 36,695,619 |
| 2024-05-15 | 5.24 | 5.24 | 5.09 | 5.12 | -1.73% | 67,944 | 34,879,260 |
| 2024-05-14 | 5.1 | 5.34 | 5.08 | 5.21 | +2.16% | 116,378 | 60,654,798 |
| 2024-05-13 | 5.49 | 5.6 | 5.1 | 5.1 | -3.95% | 152,837 | 81,193,670 |
| 2024-05-10 | 5.69 | 5.69 | 5.27 | 5.31 | -4.84% | 141,152 | 76,363,856 |
| 2024-05-09 | 5.72 | 5.94 | 5.55 | 5.58 | +0.54% | 170,439 | 96,018,624 |
| 2024-05-08 | 5.48 | 5.65 | 5.36 | 5.55 | +3.16% | 138,869 | 76,295,057 |
| 2024-05-07 | 5.33 | 5.41 | 5.28 | 5.38 | +1.51% | 112,514 | 60,070,274 |
| 2024-05-06 | 5.49 | 5.56 | 5.21 | 5.3 | +0.57% | 129,294 | 69,082,842 |
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：