股票概览
5.03
+11.78%
+0.53
4.51
开盘价
5.4
最高价
4.47
最低价
474,530
成交量
数据更新至: 2024-05-31
技术指标
4.59
MA5 (5日均线)
4.58
MA10 (10日均线)
4.62
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 | 4.51 | 5.4 | 4.47 | 5.03 | +11.78% | 474,530 | 239,146,203 |
| 2024-05-30 | 4.44 | 4.53 | 4.4 | 4.5 | +0.22% | 43,875 | 19,607,551 |
| 2024-05-29 | 4.44 | 4.57 | 4.43 | 4.49 | +1.58% | 49,188 | 22,169,671 |
| 2024-05-28 | 4.52 | 4.52 | 4.42 | 4.42 | -1.78% | 28,493 | 12,689,564 |
| 2024-05-27 | 4.46 | 4.52 | 4.39 | 4.5 | +0.45% | 39,389 | 17,470,048 |
| 2024-05-24 | 4.51 | 4.56 | 4.46 | 4.48 | -0.44% | 42,556 | 19,220,289 |
| 2024-05-23 | 4.62 | 4.62 | 4.48 | 4.5 | -2.39% | 43,823 | 19,871,398 |
| 2024-05-22 | 4.61 | 4.63 | 4.56 | 4.61 | +0.66% | 36,268 | 16,670,336 |
| 2024-05-21 | 4.66 | 4.67 | 4.54 | 4.58 | -2.14% | 54,125 | 24,801,665 |
| 2024-05-20 | 4.73 | 4.73 | 4.63 | 4.68 | -1.06% | 51,249 | 23,922,853 |
| 2024-05-17 | 4.65 | 4.73 | 4.63 | 4.73 | +1.72% | 43,017 | 20,110,020 |
| 2024-05-16 | 4.61 | 4.7 | 4.61 | 4.65 | +0.65% | 49,012 | 22,866,915 |
| 2024-05-15 | 4.66 | 4.7 | 4.57 | 4.62 | -0.86% | 35,897 | 16,657,308 |
| 2024-05-14 | 4.53 | 4.67 | 4.53 | 4.66 | +3.33% | 39,658 | 18,265,898 |
| 2024-05-13 | 4.63 | 4.63 | 4.5 | 4.51 | -3.01% | 55,367 | 25,169,733 |
| 2024-05-10 | 4.75 | 4.75 | 4.63 | 4.65 | -1.9% | 51,682 | 24,162,938 |
| 2024-05-09 | 4.65 | 4.77 | 4.64 | 4.74 | +1.5% | 49,950 | 23,649,363 |
| 2024-05-08 | 4.71 | 4.71 | 4.65 | 4.67 | -0.85% | 56,777 | 26,534,976 |
| 2024-05-07 | 4.6 | 4.73 | 4.47 | 4.71 | +2.39% | 71,671 | 33,422,840 |
| 2024-05-06 | 4.54 | 4.65 | 4.54 | 4.6 | +2.68% | 70,112 | 32,162,075 |
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：