股票概览
4.8
+5.96%
+0.27
4.54
开盘价
4.9
最高价
4.54
最低价
1,416,409
成交量
数据更新至: 2024-05-31
技术指标
4.64
MA5 (5日均线)
4.73
MA10 (10日均线)
4.82
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 | 4.54 | 4.9 | 4.54 | 4.8 | +5.96% | 1,416,409 | 669,298,506 |
| 2024-05-30 | 4.55 | 4.59 | 4.48 | 4.53 | -1.09% | 391,552 | 177,505,626 |
| 2024-05-29 | 4.57 | 4.63 | 4.54 | 4.58 | +0.66% | 386,200 | 176,798,431 |
| 2024-05-28 | 4.69 | 4.69 | 4.54 | 4.55 | -3.6% | 605,022 | 278,343,291 |
| 2024-05-27 | 4.69 | 4.73 | 4.59 | 4.72 | +0.64% | 586,909 | 272,682,200 |
| 2024-05-24 | 4.75 | 4.8 | 4.69 | 4.69 | -0.85% | 519,211 | 245,703,382 |
| 2024-05-23 | 4.9 | 4.9 | 4.72 | 4.73 | -3.86% | 803,290 | 384,590,002 |
| 2024-05-22 | 4.86 | 4.92 | 4.8 | 4.92 | -0.2% | 784,362 | 381,448,160 |
| 2024-05-21 | 4.87 | 5.03 | 4.81 | 4.93 | +2.28% | 1,162,656 | 573,484,770 |
| 2024-05-20 | 4.81 | 4.89 | 4.77 | 4.82 | -0.62% | 650,165 | 314,254,298 |
| 2024-05-17 | 4.83 | 4.86 | 4.76 | 4.85 | +0.21% | 735,358 | 353,217,832 |
| 2024-05-16 | 4.88 | 4.96 | 4.8 | 4.84 | -1.43% | 989,846 | 481,939,477 |
| 2024-05-15 | 5.02 | 5.16 | 4.89 | 4.91 | -2.58% | 1,619,199 | 812,894,069 |
| 2024-05-14 | 4.84 | 5.06 | 4.84 | 5.04 | +7.01% | 2,133,111 | 1,060,785,631 |
| 2024-05-13 | 4.73 | 4.77 | 4.63 | 4.71 | -1.67% | 553,789 | 260,747,570 |
| 2024-05-10 | 4.9 | 4.94 | 4.76 | 4.79 | -2.24% | 696,417 | 335,030,009 |
| 2024-05-09 | 4.87 | 4.94 | 4.86 | 4.9 | +1.03% | 582,859 | 285,318,569 |
| 2024-05-08 | 5.02 | 5.03 | 4.84 | 4.85 | -4.34% | 1,018,179 | 499,067,063 |
| 2024-05-07 | 5.08 | 5.19 | 5.05 | 5.07 | -0.59% | 925,767 | 472,791,154 |
| 2024-05-06 | 5.16 | 5.22 | 5.09 | 5.1 | +0.2% | 930,183 | 477,743,011 |
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：