股票概览
4.75
+2.15%
+0.1
4.63
开盘价
4.78
最高价
4.63
最低价
53,348
成交量
数据更新至: 2024-05-31
技术指标
4.68
MA5 (5日均线)
4.75
MA10 (10日均线)
4.80
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 | 4.63 | 4.78 | 4.63 | 4.75 | +2.15% | 53,348 | 25,202,897 |
| 2024-05-30 | 4.62 | 4.7 | 4.6 | 4.65 | -0.43% | 43,239 | 20,068,818 |
| 2024-05-29 | 4.66 | 4.72 | 4.62 | 4.67 | +0.43% | 46,568 | 21,780,429 |
| 2024-05-28 | 4.69 | 4.74 | 4.64 | 4.65 | -0.85% | 37,927 | 17,754,801 |
| 2024-05-27 | 4.75 | 4.75 | 4.61 | 4.69 | +0.43% | 51,775 | 24,058,876 |
| 2024-05-24 | 4.78 | 4.8 | 4.67 | 4.67 | -2.3% | 40,546 | 19,221,089 |
| 2024-05-23 | 4.9 | 4.9 | 4.74 | 4.78 | -2.45% | 48,646 | 23,353,279 |
| 2024-05-22 | 4.82 | 4.91 | 4.8 | 4.9 | +1.24% | 47,601 | 23,229,813 |
| 2024-05-21 | 4.87 | 4.89 | 4.77 | 4.84 | -1.22% | 54,917 | 26,429,848 |
| 2024-05-20 | 4.9 | 4.96 | 4.87 | 4.9 | -0.61% | 60,183 | 29,534,394 |
| 2024-05-17 | 4.85 | 4.94 | 4.78 | 4.93 | +2.07% | 47,242 | 23,024,099 |
| 2024-05-16 | 4.75 | 4.88 | 4.74 | 4.83 | +2.11% | 61,572 | 29,782,238 |
| 2024-05-15 | 4.72 | 4.82 | 4.66 | 4.73 | -0.42% | 57,495 | 27,405,090 |
| 2024-05-14 | 4.66 | 4.8 | 4.65 | 4.75 | +1.71% | 62,051 | 29,388,506 |
| 2024-05-13 | 4.8 | 4.8 | 4.61 | 4.67 | -3.71% | 82,085 | 38,597,020 |
| 2024-05-10 | 4.97 | 5 | 4.81 | 4.85 | -2.02% | 75,768 | 36,851,497 |
| 2024-05-09 | 4.89 | 4.98 | 4.88 | 4.95 | +1.23% | 64,536 | 31,954,333 |
| 2024-05-08 | 4.99 | 4.99 | 4.87 | 4.89 | -1.81% | 62,724 | 30,817,102 |
| 2024-05-07 | 5.02 | 5.02 | 4.94 | 4.98 | -0.6% | 76,992 | 38,276,907 |
| 2024-05-06 | 5 | 5.04 | 4.94 | 5.01 | +1.62% | 67,742 | 33,799,233 |
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：