股票概览
4.66
0%
0
4.64
开盘价
4.69
最高价
4.62
最低价
46,532
成交量
数据更新至: 2024-05-31
技术指标
4.64
MA5 (5日均线)
4.69
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 | 4.64 | 4.69 | 4.62 | 4.66 | 0% | 46,532 | 21,665,279 |
| 2024-05-30 | 4.63 | 4.69 | 4.57 | 4.66 | +0.65% | 44,544 | 20,746,235 |
| 2024-05-29 | 4.59 | 4.68 | 4.58 | 4.63 | +1.09% | 47,877 | 22,223,527 |
| 2024-05-28 | 4.66 | 4.67 | 4.56 | 4.58 | -1.72% | 45,639 | 20,984,707 |
| 2024-05-27 | 4.63 | 4.67 | 4.54 | 4.66 | +0.87% | 61,492 | 28,344,652 |
| 2024-05-24 | 4.64 | 4.7 | 4.62 | 4.62 | -0.65% | 43,716 | 20,325,441 |
| 2024-05-23 | 4.75 | 4.76 | 4.63 | 4.65 | -2.52% | 61,476 | 28,740,902 |
| 2024-05-22 | 4.77 | 4.81 | 4.74 | 4.77 | 0% | 50,635 | 24,158,548 |
| 2024-05-21 | 4.87 | 4.93 | 4.75 | 4.77 | -2.05% | 85,772 | 41,265,943 |
| 2024-05-20 | 4.98 | 5 | 4.84 | 4.87 | -2.01% | 128,776 | 63,379,254 |
| 2024-05-17 | 4.91 | 4.99 | 4.9 | 4.97 | +1.02% | 56,890 | 28,079,244 |
| 2024-05-16 | 4.98 | 4.99 | 4.89 | 4.92 | -0.61% | 59,640 | 29,475,796 |
| 2024-05-15 | 5 | 5.04 | 4.93 | 4.95 | -1.2% | 48,788 | 24,291,922 |
| 2024-05-14 | 4.97 | 5.06 | 4.94 | 5.01 | +0.8% | 54,635 | 27,422,704 |
| 2024-05-13 | 5.05 | 5.06 | 4.95 | 4.97 | -1.97% | 70,747 | 35,416,139 |
| 2024-05-10 | 5.18 | 5.23 | 5.06 | 5.07 | -2.31% | 72,320 | 37,014,927 |
| 2024-05-09 | 5.1 | 5.23 | 5.09 | 5.19 | +1.17% | 77,070 | 39,878,212 |
| 2024-05-08 | 5.1 | 5.19 | 5.06 | 5.13 | +0.79% | 87,754 | 44,920,644 |
| 2024-05-07 | 5.09 | 5.11 | 4.99 | 5.09 | +0.59% | 72,659 | 36,752,631 |
| 2024-05-06 | 5.02 | 5.09 | 5 | 5.06 | +1.61% | 66,968 | 33,758,240 |
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：