股票概览
4.76
+1.06%
+0.05
4.71
开盘价
4.78
最高价
4.7
最低价
63,428
成交量
数据更新至: 2024-05-31
技术指标
4.78
MA5 (5日均线)
4.90
MA10 (10日均线)
5.08
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 | 4.71 | 4.78 | 4.7 | 4.76 | +1.06% | 63,428 | 30,043,450 |
| 2024-05-30 | 4.77 | 4.78 | 4.7 | 4.71 | -1.26% | 74,174 | 35,070,619 |
| 2024-05-29 | 4.82 | 4.82 | 4.72 | 4.77 | -0.21% | 65,714 | 31,360,480 |
| 2024-05-28 | 4.86 | 4.87 | 4.78 | 4.78 | -2.05% | 80,844 | 38,937,689 |
| 2024-05-27 | 4.9 | 4.92 | 4.81 | 4.88 | -0.2% | 69,013 | 33,479,633 |
| 2024-05-24 | 4.9 | 4.95 | 4.89 | 4.89 | -0.41% | 65,923 | 32,421,515 |
| 2024-05-23 | 5.03 | 5.03 | 4.89 | 4.91 | -2.58% | 100,494 | 49,681,816 |
| 2024-05-22 | 5.06 | 5.1 | 5 | 5.04 | -0.59% | 75,922 | 38,303,510 |
| 2024-05-21 | 5.19 | 5.19 | 5.04 | 5.07 | -2.31% | 113,367 | 57,751,622 |
| 2024-05-20 | 5.14 | 5.19 | 5.12 | 5.19 | +0.78% | 105,830 | 54,577,548 |
| 2024-05-17 | 5.15 | 5.2 | 5.1 | 5.15 | -0.39% | 111,418 | 57,326,068 |
| 2024-05-16 | 5.21 | 5.24 | 5.15 | 5.17 | -0.39% | 109,812 | 56,951,191 |
| 2024-05-15 | 5.21 | 5.27 | 5.14 | 5.19 | -1.52% | 186,183 | 96,526,749 |
| 2024-05-14 | 5.23 | 5.41 | 5.22 | 5.27 | -0.38% | 265,765 | 141,368,445 |
| 2024-05-13 | 5.34 | 5.39 | 5.26 | 5.29 | -0.94% | 174,763 | 92,818,289 |
| 2024-05-10 | 5.38 | 5.39 | 5.25 | 5.34 | -0.74% | 184,930 | 98,446,017 |
| 2024-05-09 | 5.22 | 5.4 | 5.16 | 5.38 | +2.09% | 207,476 | 110,526,300 |
| 2024-05-08 | 5.22 | 5.3 | 5.17 | 5.27 | +0.96% | 167,439 | 87,883,974 |
| 2024-05-07 | 5.25 | 5.28 | 5.17 | 5.22 | -0.38% | 132,228 | 68,960,677 |
| 2024-05-06 | 5.08 | 5.28 | 5.08 | 5.24 | +2.95% | 195,006 | 101,472,345 |
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：