股票概览
4.85
+1.89%
+0.09
4.76
开盘价
4.92
最高价
4.73
最低价
419,578
成交量
数据更新至: 2024-05-31
技术指标
4.78
MA5 (5日均线)
4.81
MA10 (10日均线)
4.92
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 | 4.76 | 4.92 | 4.73 | 4.85 | +1.89% | 419,578 | 203,906,100 |
| 2024-05-30 | 4.68 | 4.81 | 4.62 | 4.76 | +0.63% | 319,958 | 151,609,058 |
| 2024-05-29 | 4.77 | 4.85 | 4.68 | 4.73 | -1.66% | 308,266 | 146,778,354 |
| 2024-05-28 | 4.74 | 4.91 | 4.7 | 4.81 | +0.84% | 448,227 | 216,170,505 |
| 2024-05-27 | 4.72 | 4.78 | 4.6 | 4.77 | +1.06% | 314,740 | 147,332,528 |
| 2024-05-24 | 4.75 | 4.88 | 4.69 | 4.72 | -0.63% | 404,378 | 193,391,239 |
| 2024-05-23 | 4.9 | 4.9 | 4.74 | 4.75 | -3.06% | 334,170 | 160,208,182 |
| 2024-05-22 | 4.86 | 4.91 | 4.84 | 4.9 | +0.41% | 211,964 | 103,422,268 |
| 2024-05-21 | 4.92 | 4.95 | 4.86 | 4.88 | -1.41% | 263,521 | 128,805,006 |
| 2024-05-20 | 4.96 | 5.02 | 4.91 | 4.95 | 0% | 336,374 | 166,947,669 |
| 2024-05-17 | 4.87 | 4.95 | 4.83 | 4.95 | +1.43% | 304,464 | 149,535,553 |
| 2024-05-16 | 4.88 | 4.95 | 4.86 | 4.88 | +0.62% | 319,540 | 156,937,691 |
| 2024-05-15 | 4.91 | 4.98 | 4.83 | 4.85 | -2.02% | 342,864 | 168,040,085 |
| 2024-05-14 | 4.87 | 5 | 4.86 | 4.95 | +1.43% | 380,883 | 187,819,377 |
| 2024-05-13 | 5.06 | 5.06 | 4.85 | 4.88 | -4.87% | 600,465 | 295,879,572 |
| 2024-05-10 | 5.26 | 5.3 | 5.11 | 5.13 | -4.47% | 779,848 | 403,504,463 |
| 2024-05-09 | 5.05 | 5.62 | 5.04 | 5.37 | +5.5% | 1,063,623 | 564,234,899 |
| 2024-05-08 | 5.09 | 5.15 | 4.98 | 5.09 | 0% | 566,530 | 287,401,637 |
| 2024-05-07 | 5.09 | 5.13 | 5.03 | 5.09 | 0% | 364,141 | 185,139,595 |
| 2024-05-06 | 5.15 | 5.2 | 5.07 | 5.09 | +0.39% | 393,101 | 200,725,416 |
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：