股票概览
4.97
+1.43%
+0.07
4.87
开盘价
5
最高价
4.85
最低价
36,410
成交量
数据更新至: 2024-05-31
技术指标
4.94
MA5 (5日均线)
5.02
MA10 (10日均线)
5.14
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 | 4.87 | 5 | 4.85 | 4.97 | +1.43% | 36,410 | 18,030,667 |
| 2024-05-30 | 4.91 | 5 | 4.89 | 4.9 | -1.61% | 32,871 | 16,233,979 |
| 2024-05-29 | 4.88 | 5.03 | 4.88 | 4.98 | +1.01% | 32,597 | 16,199,435 |
| 2024-05-28 | 4.92 | 5 | 4.79 | 4.93 | +0.2% | 41,131 | 20,353,829 |
| 2024-05-27 | 4.96 | 5.05 | 4.86 | 4.92 | -0.4% | 53,638 | 26,425,764 |
| 2024-05-24 | 4.95 | 5.06 | 4.91 | 4.94 | -1.4% | 35,833 | 17,873,464 |
| 2024-05-23 | 5.12 | 5.13 | 4.98 | 5.01 | -1.38% | 57,329 | 28,847,572 |
| 2024-05-22 | 4.99 | 5.19 | 4.97 | 5.08 | -3.05% | 88,860 | 45,074,820 |
| 2024-05-21 | 5.12 | 5.26 | 5.12 | 5.24 | +0.96% | 46,426 | 24,186,806 |
| 2024-05-20 | 5.33 | 5.34 | 5.16 | 5.19 | -2.81% | 73,542 | 38,398,081 |
| 2024-05-17 | 5.31 | 5.35 | 5.19 | 5.34 | +3.09% | 56,021 | 29,621,011 |
| 2024-05-16 | 5.22 | 5.26 | 5.16 | 5.18 | -0.58% | 43,450 | 22,657,480 |
| 2024-05-15 | 5.15 | 5.31 | 5.15 | 5.21 | -0.19% | 40,842 | 21,375,339 |
| 2024-05-14 | 5.19 | 5.25 | 5.13 | 5.22 | +2.55% | 56,137 | 29,256,137 |
| 2024-05-13 | 5.39 | 5.4 | 5.07 | 5.09 | -3.42% | 70,544 | 36,224,907 |
| 2024-05-10 | 5.25 | 5.43 | 5.25 | 5.27 | -1.31% | 46,736 | 24,798,423 |
| 2024-05-09 | 5.28 | 5.39 | 5.25 | 5.34 | +1.91% | 43,532 | 23,266,985 |
| 2024-05-08 | 5.25 | 5.4 | 5.23 | 5.24 | -1.87% | 52,581 | 27,809,433 |
| 2024-05-07 | 5.38 | 5.44 | 5.27 | 5.34 | -1.84% | 68,828 | 36,627,712 |
| 2024-05-06 | 5.15 | 5.45 | 5.14 | 5.44 | +6.88% | 96,730 | 51,414,166 |
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：