股票概览
4.89
-3.17%
-0.16
4.88
开盘价
4.91
最高价
4.8
最低价
110,128
成交量
数据更新至: 2024-05-31
技术指标
4.85
MA5 (5日均线)
4.83
MA10 (10日均线)
4.58
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 | 4.88 | 4.91 | 4.8 | 4.89 | -3.17% | 110,128 | 53,596,571 |
| 2024-05-30 | 4.93 | 5.05 | 4.88 | 5.05 | +1.2% | 120,427 | 59,696,610 |
| 2024-05-29 | 4.79 | 5.08 | 4.75 | 4.99 | +5.27% | 165,729 | 81,929,604 |
| 2024-05-28 | 4.65 | 4.75 | 4.59 | 4.74 | +3.27% | 70,286 | 33,054,133 |
| 2024-05-27 | 4.8 | 4.81 | 4.56 | 4.59 | -4.57% | 113,720 | 53,033,088 |
| 2024-05-24 | 4.8 | 4.94 | 4.8 | 4.81 | 0% | 89,962 | 43,587,567 |
| 2024-05-23 | 4.91 | 5.13 | 4.77 | 4.81 | -2.04% | 171,732 | 84,611,245 |
| 2024-05-22 | 4.82 | 4.95 | 4.82 | 4.91 | +0.41% | 82,135 | 40,083,432 |
| 2024-05-21 | 4.63 | 4.95 | 4.6 | 4.89 | +5.39% | 128,897 | 62,132,697 |
| 2024-05-20 | 4.47 | 4.71 | 4.42 | 4.64 | +4.74% | 103,407 | 47,323,253 |
| 2024-05-17 | 4.4 | 4.49 | 4.36 | 4.43 | -1.56% | 85,887 | 37,875,439 |
| 2024-05-16 | 4.41 | 4.59 | 4.38 | 4.5 | +1.12% | 72,051 | 32,502,736 |
| 2024-05-15 | 4.42 | 4.56 | 4.39 | 4.45 | +1.37% | 61,833 | 27,655,639 |
| 2024-05-14 | 4.24 | 4.39 | 4.23 | 4.39 | +3.29% | 53,118 | 23,012,442 |
| 2024-05-13 | 4.2 | 4.28 | 4.11 | 4.25 | +0.47% | 39,091 | 16,407,864 |
| 2024-05-10 | 4.22 | 4.26 | 4.18 | 4.23 | +0.24% | 26,736 | 11,278,395 |
| 2024-05-09 | 4.24 | 4.28 | 4.19 | 4.22 | +0.48% | 28,629 | 12,123,859 |
| 2024-05-08 | 4.3 | 4.34 | 4.17 | 4.2 | -3.23% | 48,326 | 20,528,339 |
| 2024-05-07 | 4.31 | 4.43 | 4.3 | 4.34 | +0.7% | 49,212 | 21,427,137 |
| 2024-05-06 | 4.37 | 4.38 | 4.14 | 4.31 | -2.49% | 84,416 | 35,913,594 |
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：