股票概览
5
+2.25%
+0.11
4.86
开盘价
5.07
最高价
4.86
最低价
165,986
成交量
数据更新至: 2024-05-31
技术指标
4.91
MA5 (5日均线)
5.01
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 | 4.86 | 5.07 | 4.86 | 5 | +2.25% | 165,986 | 82,832,759 |
| 2024-05-30 | 4.89 | 4.93 | 4.81 | 4.89 | -0.2% | 94,984 | 46,371,026 |
| 2024-05-29 | 4.88 | 5.09 | 4.85 | 4.9 | +0.41% | 173,773 | 86,087,010 |
| 2024-05-28 | 4.88 | 4.95 | 4.82 | 4.88 | +0.21% | 114,955 | 56,145,803 |
| 2024-05-27 | 4.85 | 4.92 | 4.75 | 4.87 | -0.2% | 129,254 | 62,235,119 |
| 2024-05-24 | 5.02 | 5.03 | 4.85 | 4.88 | -2.98% | 182,746 | 90,188,452 |
| 2024-05-23 | 5.22 | 5.22 | 5 | 5.03 | -4.37% | 245,546 | 124,665,673 |
| 2024-05-22 | 5.1 | 5.27 | 5.05 | 5.26 | +2.73% | 241,350 | 124,597,794 |
| 2024-05-21 | 5.2 | 5.26 | 5.09 | 5.12 | -2.66% | 222,259 | 114,173,062 |
| 2024-05-20 | 5.04 | 5.53 | 5.04 | 5.26 | +4.37% | 416,832 | 220,721,473 |
| 2024-05-17 | 4.94 | 5.07 | 4.9 | 5.04 | +2.02% | 86,497 | 43,072,897 |
| 2024-05-16 | 4.94 | 5.02 | 4.91 | 4.94 | -0.2% | 85,764 | 42,623,187 |
| 2024-05-15 | 4.99 | 5.05 | 4.95 | 4.95 | -1.2% | 76,464 | 38,124,549 |
| 2024-05-14 | 5.06 | 5.13 | 5 | 5.01 | -0.6% | 86,454 | 43,668,820 |
| 2024-05-13 | 5.12 | 5.12 | 5 | 5.04 | -2.14% | 108,280 | 54,815,484 |
| 2024-05-10 | 5.2 | 5.25 | 5.11 | 5.15 | -0.96% | 111,696 | 57,562,093 |
| 2024-05-09 | 5.12 | 5.24 | 5.11 | 5.2 | +1.56% | 117,428 | 61,113,509 |
| 2024-05-08 | 5.19 | 5.24 | 5.11 | 5.12 | -1.35% | 106,922 | 55,278,730 |
| 2024-05-07 | 5.16 | 5.21 | 5.08 | 5.19 | +0.58% | 116,539 | 60,202,961 |
| 2024-05-06 | 5.2 | 5.28 | 5.15 | 5.16 | +0.39% | 136,083 | 71,006,495 |
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：