股票概览
4.97
-1.58%
-0.08
5.09
开盘价
5.09
最高价
4.95
最低价
42,590
成交量
数据更新至: 2024-05-31
技术指标
5.05
MA5 (5日均线)
5.09
MA10 (10日均线)
5.16
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 | 5.09 | 5.09 | 4.95 | 4.97 | -1.58% | 42,590 | 21,218,441 |
| 2024-05-30 | 5.07 | 5.14 | 5.02 | 5.05 | -0.2% | 45,999 | 23,345,207 |
| 2024-05-29 | 5.1 | 5.13 | 4.97 | 5.06 | +0.6% | 46,452 | 23,598,671 |
| 2024-05-28 | 5.22 | 5.24 | 5.03 | 5.03 | -1.76% | 58,806 | 30,203,821 |
| 2024-05-27 | 5.05 | 5.14 | 5.02 | 5.12 | +1.99% | 53,303 | 27,159,781 |
| 2024-05-24 | 5.06 | 5.11 | 4.98 | 5.02 | -0.79% | 38,774 | 19,620,024 |
| 2024-05-23 | 5.14 | 5.17 | 5.04 | 5.06 | -1.94% | 44,573 | 22,690,966 |
| 2024-05-22 | 5.18 | 5.23 | 5.16 | 5.16 | -1.15% | 35,498 | 18,438,596 |
| 2024-05-21 | 5.22 | 5.25 | 5.18 | 5.22 | -0.57% | 45,478 | 23,696,372 |
| 2024-05-20 | 5.33 | 5.34 | 5.21 | 5.25 | +0.19% | 57,806 | 30,355,429 |
| 2024-05-17 | 5.27 | 5.28 | 5.15 | 5.24 | -0.76% | 55,898 | 29,122,469 |
| 2024-05-16 | 5.2 | 5.3 | 5.2 | 5.28 | +0.57% | 69,489 | 36,617,136 |
| 2024-05-15 | 5.18 | 5.26 | 5.13 | 5.25 | +1.35% | 62,090 | 32,431,127 |
| 2024-05-14 | 5.13 | 5.22 | 5.13 | 5.18 | -0.19% | 48,883 | 25,321,824 |
| 2024-05-13 | 5.15 | 5.28 | 5.1 | 5.19 | +0.58% | 89,814 | 46,831,900 |
| 2024-05-10 | 5.2 | 5.24 | 5.14 | 5.16 | -1.15% | 61,810 | 31,977,324 |
| 2024-05-09 | 5.3 | 5.32 | 5.2 | 5.22 | +0.77% | 66,220 | 34,716,716 |
| 2024-05-08 | 5.23 | 5.3 | 5.16 | 5.18 | -1.15% | 68,766 | 35,835,454 |
| 2024-05-07 | 5.28 | 5.31 | 5.22 | 5.24 | -1.69% | 93,014 | 48,891,268 |
| 2024-05-06 | 5.27 | 5.43 | 5.18 | 5.33 | +2.5% | 147,510 | 77,960,138 |
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：