股票概览
4.74
0%
0
4.72
开盘价
4.77
最高价
4.72
最低价
140,698
成交量
数据更新至: 2024-05-31
技术指标
4.80
MA5 (5日均线)
4.77
MA10 (10日均线)
5.08
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 | 4.72 | 4.77 | 4.72 | 4.74 | 0% | 140,698 | 66,668,595 |
| 2024-05-30 | 4.8 | 4.84 | 4.73 | 4.74 | -2.07% | 183,108 | 87,258,577 |
| 2024-05-29 | 4.84 | 4.92 | 4.81 | 4.84 | +0.21% | 192,412 | 93,529,094 |
| 2024-05-28 | 4.81 | 4.92 | 4.78 | 4.83 | -0.62% | 237,394 | 115,091,981 |
| 2024-05-27 | 4.89 | 5.05 | 4.78 | 4.86 | +0.83% | 343,808 | 167,558,404 |
| 2024-05-24 | 4.62 | 4.92 | 4.61 | 4.82 | +3.66% | 464,365 | 222,972,783 |
| 2024-05-23 | 4.76 | 4.77 | 4.62 | 4.65 | -2.52% | 263,964 | 123,126,135 |
| 2024-05-22 | 4.72 | 4.82 | 4.66 | 4.77 | +0.85% | 316,431 | 149,635,536 |
| 2024-05-21 | 4.7 | 4.79 | 4.58 | 4.73 | +0.21% | 334,518 | 156,987,674 |
| 2024-05-20 | 5.08 | 5.11 | 4.62 | 4.72 | -9.4% | 817,375 | 386,946,920 |
| 2024-05-17 | 5.12 | 5.21 | 5.11 | 5.21 | +1.56% | 138,120 | 71,212,777 |
| 2024-05-16 | 5.16 | 5.2 | 5.11 | 5.13 | -0.58% | 147,582 | 76,083,432 |
| 2024-05-15 | 5.26 | 5.28 | 5.14 | 5.16 | -2.09% | 166,689 | 86,500,425 |
| 2024-05-14 | 5.39 | 5.42 | 5.12 | 5.27 | -2.59% | 304,300 | 160,107,101 |
| 2024-05-13 | 5.51 | 5.51 | 5.4 | 5.41 | -3.22% | 193,416 | 105,354,478 |
| 2024-05-10 | 5.58 | 5.63 | 5.49 | 5.59 | +0.36% | 146,578 | 81,750,310 |
| 2024-05-09 | 5.46 | 5.64 | 5.46 | 5.57 | +1.83% | 168,276 | 93,931,329 |
| 2024-05-08 | 5.53 | 5.56 | 5.46 | 5.47 | -1.8% | 148,056 | 81,409,361 |
| 2024-05-07 | 5.6 | 5.61 | 5.51 | 5.57 | -0.54% | 148,326 | 82,434,265 |
| 2024-05-06 | 5.62 | 5.68 | 5.57 | 5.6 | +0.54% | 221,237 | 124,014,676 |
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：