股票概览
4.92
+0.61%
+0.03
4.9
开盘价
4.99
最高价
4.9
最低价
123,830
成交量
数据更新至: 2024-05-31
技术指标
4.98
MA5 (5日均线)
5.17
MA10 (10日均线)
5.62
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 | 4.9 | 4.99 | 4.9 | 4.92 | +0.61% | 123,830 | 61,240,452 |
| 2024-05-30 | 4.97 | 5 | 4.87 | 4.89 | -2.2% | 134,191 | 66,013,912 |
| 2024-05-29 | 4.96 | 5.09 | 4.95 | 5 | 0% | 140,522 | 70,521,754 |
| 2024-05-28 | 5.06 | 5.18 | 4.98 | 5 | -1.77% | 140,109 | 70,787,881 |
| 2024-05-27 | 5.08 | 5.09 | 4.95 | 5.09 | +0.79% | 134,926 | 67,780,764 |
| 2024-05-24 | 5.15 | 5.18 | 5.01 | 5.05 | -1.94% | 166,634 | 84,559,682 |
| 2024-05-23 | 5.27 | 5.34 | 5.08 | 5.15 | -3.38% | 237,476 | 122,828,311 |
| 2024-05-22 | 5.28 | 5.4 | 5.15 | 5.33 | +1.52% | 303,627 | 160,485,947 |
| 2024-05-21 | 5.32 | 5.64 | 5.05 | 5.25 | -12.5% | 522,519 | 278,629,182 |
| 2024-05-20 | 5.93 | 6.22 | 5.93 | 6 | -1.32% | 392,978 | 238,815,117 |
| 2024-05-17 | 5.85 | 6.15 | 5.69 | 6.08 | +4.11% | 468,552 | 275,981,706 |
| 2024-05-16 | 5.95 | 6.18 | 5.76 | 5.84 | -4.26% | 462,151 | 275,385,900 |
| 2024-05-15 | 6.53 | 6.76 | 6.1 | 6.1 | -8.13% | 546,140 | 344,602,927 |
| 2024-05-14 | 6.13 | 6.65 | 6.07 | 6.64 | +5.73% | 598,983 | 378,854,102 |
| 2024-05-13 | 6.02 | 6.48 | 5.81 | 6.28 | +0.16% | 597,437 | 366,074,011 |
| 2024-05-10 | 5.9 | 6.53 | 5.87 | 6.27 | +6.81% | 772,472 | 475,709,316 |
| 2024-05-09 | 5.82 | 6.1 | 5.77 | 5.87 | +2.44% | 468,067 | 276,619,494 |
| 2024-05-08 | 5.82 | 5.89 | 5.7 | 5.73 | -5.13% | 368,651 | 213,310,783 |
| 2024-05-07 | 5.79 | 6.23 | 5.67 | 6.04 | +3.6% | 672,289 | 396,398,965 |
| 2024-05-06 | 5.88 | 6.08 | 5.73 | 5.83 | +0.52% | 606,474 | 356,621,051 |
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：