股票概览
5
+1.42%
+0.07
4.93
开盘价
5.03
最高价
4.89
最低价
30,126
成交量
数据更新至: 2024-05-31
技术指标
4.98
MA5 (5日均线)
5.04
MA10 (10日均线)
5.11
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 | 4.93 | 5.03 | 4.89 | 5 | +1.42% | 30,126 | 14,953,570 |
| 2024-05-30 | 5 | 5.02 | 4.9 | 4.93 | -1.4% | 22,815 | 11,297,509 |
| 2024-05-29 | 4.96 | 5.05 | 4.9 | 5 | +1.21% | 33,820 | 16,939,585 |
| 2024-05-28 | 5.02 | 5.04 | 4.92 | 4.94 | -1.79% | 26,138 | 12,981,396 |
| 2024-05-27 | 4.99 | 5.06 | 4.94 | 5.03 | +0.4% | 30,914 | 15,400,767 |
| 2024-05-24 | 5.02 | 5.06 | 4.93 | 5.01 | 0% | 28,153 | 14,111,967 |
| 2024-05-23 | 5.16 | 5.17 | 4.97 | 5.01 | -3.28% | 44,809 | 22,550,065 |
| 2024-05-22 | 5.15 | 5.25 | 5.1 | 5.18 | +0.78% | 30,675 | 15,936,250 |
| 2024-05-21 | 5.14 | 5.22 | 5.1 | 5.14 | -0.96% | 37,479 | 19,265,441 |
| 2024-05-20 | 5.33 | 5.38 | 5.16 | 5.19 | -2.63% | 53,026 | 27,729,488 |
| 2024-05-17 | 5.24 | 5.33 | 5.23 | 5.33 | +1.52% | 33,175 | 17,528,350 |
| 2024-05-16 | 5.18 | 5.29 | 5.18 | 5.25 | +0.96% | 33,343 | 17,529,152 |
| 2024-05-15 | 5.19 | 5.28 | 5.12 | 5.2 | +0.19% | 38,830 | 20,233,383 |
| 2024-05-14 | 5.1 | 5.23 | 5.06 | 5.19 | +2.57% | 43,814 | 22,683,954 |
| 2024-05-13 | 5.17 | 5.19 | 4.96 | 5.06 | -2.13% | 46,593 | 23,640,250 |
| 2024-05-10 | 5.24 | 5.27 | 5.1 | 5.17 | -1.15% | 46,764 | 24,164,725 |
| 2024-05-09 | 5.13 | 5.24 | 5.12 | 5.23 | +2.35% | 55,692 | 28,983,979 |
| 2024-05-08 | 5.14 | 5.21 | 5.08 | 5.11 | -0.58% | 43,872 | 22,557,111 |
| 2024-05-07 | 5.16 | 5.22 | 5.09 | 5.14 | -0.39% | 41,793 | 21,479,484 |
| 2024-05-06 | 4.99 | 5.19 | 4.99 | 5.16 | +3.82% | 58,578 | 29,955,423 |
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：