股票概览
4.9
+3.38%
+0.16
4.79
开盘价
4.94
最高价
4.76
最低价
47,303
成交量
数据更新至: 2024-05-31
技术指标
4.87
MA5 (5日均线)
4.96
MA10 (10日均线)
5.03
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 | 4.79 | 4.94 | 4.76 | 4.9 | +3.38% | 47,303 | 22,991,078 |
| 2024-05-30 | 4.83 | 4.88 | 4.7 | 4.74 | -2.87% | 32,463 | 15,559,239 |
| 2024-05-29 | 4.85 | 4.95 | 4.81 | 4.88 | +0.83% | 28,338 | 13,877,990 |
| 2024-05-28 | 4.99 | 4.99 | 4.81 | 4.84 | -2.62% | 36,977 | 18,032,665 |
| 2024-05-27 | 4.95 | 4.98 | 4.84 | 4.97 | +1.43% | 44,729 | 21,927,083 |
| 2024-05-24 | 4.98 | 5.01 | 4.89 | 4.9 | -1.21% | 33,497 | 16,574,901 |
| 2024-05-23 | 5.09 | 5.09 | 4.93 | 4.96 | -3.31% | 47,167 | 23,506,786 |
| 2024-05-22 | 5.1 | 5.16 | 5.06 | 5.13 | +0.79% | 33,927 | 17,371,574 |
| 2024-05-21 | 5.16 | 5.2 | 5.07 | 5.09 | -1.55% | 41,019 | 20,927,129 |
| 2024-05-20 | 5.18 | 5.23 | 5.15 | 5.17 | -0.39% | 45,647 | 23,701,274 |
| 2024-05-17 | 5.15 | 5.19 | 5.11 | 5.19 | +0.78% | 38,176 | 19,686,765 |
| 2024-05-16 | 5.1 | 5.22 | 5.08 | 5.15 | +1.78% | 54,204 | 27,960,779 |
| 2024-05-15 | 5.08 | 5.17 | 5.04 | 5.06 | -0.78% | 40,973 | 20,911,089 |
| 2024-05-14 | 5 | 5.14 | 4.99 | 5.1 | +3.66% | 54,349 | 27,556,495 |
| 2024-05-13 | 5.01 | 5.05 | 4.91 | 4.92 | -3.34% | 69,061 | 34,214,476 |
| 2024-05-10 | 5.2 | 5.25 | 5.06 | 5.09 | -2.12% | 48,047 | 24,548,455 |
| 2024-05-09 | 5.05 | 5.21 | 5.05 | 5.2 | +2.56% | 41,696 | 21,536,858 |
| 2024-05-08 | 5.14 | 5.17 | 5.05 | 5.07 | -1.55% | 39,363 | 20,036,022 |
| 2024-05-07 | 5.08 | 5.16 | 5.04 | 5.15 | +1.38% | 44,202 | 22,587,423 |
| 2024-05-06 | 4.97 | 5.09 | 4.95 | 5.08 | +3.67% | 63,931 | 32,227,824 |
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：