股票概览
4.82
+2.12%
+0.1
4.76
开盘价
4.86
最高价
4.73
最低价
199,184
成交量
数据更新至: 2024-05-31
技术指标
4.77
MA5 (5日均线)
4.87
MA10 (10日均线)
4.88
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 | 4.86 | 4.73 | 4.82 | +2.12% | 199,184 | 95,933,749 |
| 2024-05-30 | 4.7 | 4.77 | 4.65 | 4.72 | -0.21% | 170,242 | 80,438,733 |
| 2024-05-29 | 4.74 | 4.82 | 4.69 | 4.73 | -0.84% | 183,712 | 87,421,597 |
| 2024-05-28 | 4.76 | 4.83 | 4.7 | 4.77 | -0.42% | 198,255 | 94,730,136 |
| 2024-05-27 | 4.8 | 4.82 | 4.65 | 4.79 | +0.63% | 257,967 | 121,803,528 |
| 2024-05-24 | 4.86 | 4.96 | 4.75 | 4.76 | -3.25% | 352,594 | 170,716,789 |
| 2024-05-23 | 5.12 | 5.18 | 4.89 | 4.92 | -3.53% | 538,408 | 268,962,462 |
| 2024-05-22 | 4.99 | 5.1 | 4.98 | 5.1 | +1.39% | 398,486 | 200,601,181 |
| 2024-05-21 | 4.96 | 5.08 | 4.93 | 5.03 | +0.4% | 388,399 | 195,100,777 |
| 2024-05-20 | 5.09 | 5.14 | 4.95 | 5.01 | +0.8% | 569,522 | 287,606,182 |
| 2024-05-17 | 4.77 | 4.98 | 4.76 | 4.97 | +4.19% | 275,232 | 134,204,478 |
| 2024-05-16 | 4.75 | 4.82 | 4.75 | 4.77 | +0.63% | 154,615 | 73,991,970 |
| 2024-05-15 | 4.8 | 4.82 | 4.74 | 4.74 | -1.66% | 115,376 | 55,044,475 |
| 2024-05-14 | 4.85 | 4.92 | 4.8 | 4.82 | 0% | 139,474 | 67,534,423 |
| 2024-05-13 | 4.88 | 4.91 | 4.75 | 4.82 | -1.63% | 132,121 | 63,805,396 |
| 2024-05-10 | 5 | 5.03 | 4.88 | 4.9 | -2% | 149,313 | 73,517,600 |
| 2024-05-09 | 4.93 | 5.02 | 4.92 | 5 | +1.63% | 145,632 | 72,662,427 |
| 2024-05-08 | 5.02 | 5.03 | 4.91 | 4.92 | -2.19% | 154,434 | 76,470,139 |
| 2024-05-07 | 5.04 | 5.08 | 4.98 | 5.03 | 0% | 179,601 | 90,292,126 |
| 2024-05-06 | 5.06 | 5.12 | 5.03 | 5.03 | +0.4% | 197,848 | 100,337,804 |
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：