股票概览
5.05
+0.4%
+0.02
4.97
开盘价
5.28
最高价
4.93
最低价
218,091
成交量
数据更新至: 2024-05-31
技术指标
4.93
MA5 (5日均线)
4.84
MA10 (10日均线)
4.86
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 | 4.97 | 5.28 | 4.93 | 5.05 | +0.4% | 218,091 | 111,334,884 |
| 2024-05-30 | 4.88 | 5.14 | 4.79 | 5.03 | +1.62% | 204,466 | 101,198,790 |
| 2024-05-29 | 4.75 | 5.03 | 4.73 | 4.95 | +1.64% | 162,937 | 80,310,403 |
| 2024-05-28 | 4.71 | 5.03 | 4.67 | 4.87 | +2.96% | 170,687 | 83,531,601 |
| 2024-05-27 | 4.8 | 4.83 | 4.6 | 4.73 | +1.07% | 59,278 | 27,782,520 |
| 2024-05-24 | 4.65 | 4.77 | 4.65 | 4.68 | +0.21% | 56,095 | 26,487,407 |
| 2024-05-23 | 4.81 | 4.81 | 4.66 | 4.67 | -2.91% | 62,600 | 29,505,375 |
| 2024-05-22 | 4.76 | 4.84 | 4.74 | 4.81 | +0.84% | 38,101 | 18,246,662 |
| 2024-05-21 | 4.84 | 4.87 | 4.73 | 4.77 | -2.05% | 58,088 | 27,723,619 |
| 2024-05-20 | 4.89 | 4.94 | 4.84 | 4.87 | 0% | 55,894 | 27,300,359 |
| 2024-05-17 | 4.8 | 4.88 | 4.77 | 4.87 | +1.46% | 54,883 | 26,596,251 |
| 2024-05-16 | 4.87 | 4.88 | 4.79 | 4.8 | -0.62% | 59,166 | 28,568,652 |
| 2024-05-15 | 4.84 | 4.95 | 4.81 | 4.83 | -0.62% | 80,183 | 39,074,567 |
| 2024-05-14 | 4.79 | 4.91 | 4.78 | 4.86 | +1.89% | 59,719 | 28,940,910 |
| 2024-05-13 | 4.86 | 4.91 | 4.73 | 4.77 | -3.83% | 94,381 | 45,343,782 |
| 2024-05-10 | 4.98 | 5.03 | 4.87 | 4.96 | -1.39% | 107,123 | 52,825,297 |
| 2024-05-09 | 4.88 | 5.23 | 4.86 | 5.03 | +4.14% | 148,666 | 75,469,158 |
| 2024-05-08 | 4.94 | 4.97 | 4.82 | 4.83 | -1.43% | 56,499 | 27,644,444 |
| 2024-05-07 | 4.89 | 4.91 | 4.84 | 4.9 | +0.41% | 49,813 | 24,305,255 |
| 2024-05-06 | 4.87 | 4.92 | 4.81 | 4.88 | +1.67% | 65,579 | 31,888,468 |
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：