股票概览
4.76
+3.03%
+0.14
4.62
开盘价
4.79
最高价
4.62
最低价
58,498
成交量
数据更新至: 2024-05-31
技术指标
4.66
MA5 (5日均线)
4.71
MA10 (10日均线)
4.76
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 | 4.62 | 4.79 | 4.62 | 4.76 | +3.03% | 58,498 | 27,698,293 |
| 2024-05-30 | 4.61 | 4.66 | 4.56 | 4.62 | -0.65% | 46,900 | 21,652,362 |
| 2024-05-29 | 4.6 | 4.69 | 4.59 | 4.65 | +1.09% | 54,969 | 25,583,676 |
| 2024-05-28 | 4.66 | 4.67 | 4.56 | 4.6 | -1.08% | 50,050 | 23,089,827 |
| 2024-05-27 | 4.66 | 4.7 | 4.51 | 4.65 | -0.21% | 62,631 | 28,669,401 |
| 2024-05-24 | 4.68 | 4.74 | 4.63 | 4.66 | -0.64% | 56,852 | 26,631,679 |
| 2024-05-23 | 4.79 | 4.79 | 4.65 | 4.69 | -2.7% | 65,178 | 30,647,954 |
| 2024-05-22 | 4.77 | 4.84 | 4.72 | 4.82 | +0.63% | 72,712 | 34,774,232 |
| 2024-05-21 | 4.84 | 4.84 | 4.73 | 4.79 | -1.03% | 57,165 | 27,267,597 |
| 2024-05-20 | 4.89 | 4.9 | 4.8 | 4.84 | -0.41% | 67,552 | 32,724,369 |
| 2024-05-17 | 4.78 | 4.89 | 4.73 | 4.86 | +1.46% | 77,511 | 37,394,918 |
| 2024-05-16 | 4.7 | 4.81 | 4.7 | 4.79 | +2.35% | 87,531 | 41,742,357 |
| 2024-05-15 | 4.73 | 4.76 | 4.65 | 4.68 | -0.43% | 60,720 | 28,612,116 |
| 2024-05-14 | 4.72 | 4.83 | 4.66 | 4.7 | +0.64% | 92,326 | 43,706,987 |
| 2024-05-13 | 4.81 | 4.81 | 4.63 | 4.67 | -3.71% | 60,233 | 28,279,926 |
| 2024-05-10 | 4.92 | 4.95 | 4.82 | 4.85 | -1.42% | 67,413 | 32,728,039 |
| 2024-05-09 | 4.83 | 4.97 | 4.8 | 4.92 | +2.29% | 65,887 | 32,370,101 |
| 2024-05-08 | 4.9 | 4.9 | 4.79 | 4.81 | -1.84% | 82,983 | 40,233,874 |
| 2024-05-07 | 4.86 | 4.94 | 4.81 | 4.9 | -0.61% | 87,451 | 42,784,819 |
| 2024-05-06 | 4.91 | 5.03 | 4.83 | 4.93 | +2.92% | 125,298 | 61,620,677 |
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：