股票概览
4.92
-0.2%
-0.01
4.92
开盘价
4.95
最高价
4.89
最低价
28,119
成交量
数据更新至: 2024-05-31
技术指标
4.93
MA5 (5日均线)
4.97
MA10 (10日均线)
5.04
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 | 4.92 | 4.95 | 4.89 | 4.92 | -0.2% | 28,119 | 13,832,957 |
| 2024-05-30 | 4.96 | 5.01 | 4.92 | 4.93 | -0.4% | 45,208 | 22,417,210 |
| 2024-05-29 | 4.91 | 4.99 | 4.88 | 4.95 | +1.23% | 37,490 | 18,577,327 |
| 2024-05-28 | 4.94 | 4.97 | 4.89 | 4.89 | -1.41% | 30,455 | 14,998,168 |
| 2024-05-27 | 4.96 | 4.97 | 4.89 | 4.96 | +0.61% | 32,018 | 15,778,063 |
| 2024-05-24 | 4.9 | 4.99 | 4.89 | 4.93 | +0.41% | 43,651 | 21,654,902 |
| 2024-05-23 | 5.05 | 5.05 | 4.88 | 4.91 | -2.96% | 60,392 | 29,941,517 |
| 2024-05-22 | 5.06 | 5.08 | 5.01 | 5.06 | +0.4% | 35,823 | 18,111,648 |
| 2024-05-21 | 5.1 | 5.12 | 5.01 | 5.04 | -1.56% | 50,452 | 25,509,329 |
| 2024-05-20 | 5.1 | 5.16 | 5.09 | 5.12 | 0% | 48,392 | 24,801,823 |
| 2024-05-17 | 5.07 | 5.12 | 5.03 | 5.12 | +0.99% | 48,576 | 24,640,222 |
| 2024-05-16 | 5.05 | 5.11 | 5.05 | 5.07 | +0.6% | 41,396 | 21,048,783 |
| 2024-05-15 | 5.12 | 5.14 | 5.02 | 5.04 | -1.56% | 72,469 | 36,712,996 |
| 2024-05-14 | 5.15 | 5.2 | 5.1 | 5.12 | -1.16% | 79,042 | 40,571,239 |
| 2024-05-13 | 5.08 | 5.18 | 5.04 | 5.18 | +1.57% | 99,909 | 51,329,790 |
| 2024-05-10 | 5.13 | 5.15 | 5.07 | 5.1 | -0.39% | 51,011 | 25,979,787 |
| 2024-05-09 | 5.08 | 5.13 | 5.07 | 5.12 | +0.99% | 53,920 | 27,564,298 |
| 2024-05-08 | 5.07 | 5.1 | 5.02 | 5.07 | -0.59% | 59,095 | 29,906,237 |
| 2024-05-07 | 5.09 | 5.11 | 5.05 | 5.1 | +0.2% | 57,876 | 29,411,649 |
| 2024-05-06 | 5.04 | 5.1 | 5.01 | 5.09 | +2% | 94,848 | 48,060,279 |
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：