股票概览
4.72
+1.07%
+0.05
4.64
开盘价
4.73
最高价
4.64
最低价
26,331
成交量
数据更新至: 2024-05-31
技术指标
4.70
MA5 (5日均线)
4.75
MA10 (10日均线)
4.82
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 | 4.64 | 4.73 | 4.64 | 4.72 | +1.07% | 26,331 | 12,369,482 |
| 2024-05-30 | 4.67 | 4.75 | 4.64 | 4.67 | -0.43% | 33,601 | 15,732,059 |
| 2024-05-29 | 4.73 | 4.77 | 4.66 | 4.69 | -0.21% | 32,393 | 15,276,184 |
| 2024-05-28 | 4.73 | 4.74 | 4.67 | 4.7 | -0.63% | 32,450 | 15,212,652 |
| 2024-05-27 | 4.75 | 4.76 | 4.66 | 4.73 | +0.21% | 34,008 | 15,979,971 |
| 2024-05-24 | 4.73 | 4.79 | 4.69 | 4.72 | -0.42% | 37,424 | 17,790,078 |
| 2024-05-23 | 4.81 | 4.82 | 4.71 | 4.74 | -1.86% | 34,977 | 16,610,069 |
| 2024-05-22 | 4.82 | 4.88 | 4.81 | 4.83 | +0.21% | 31,252 | 15,135,087 |
| 2024-05-21 | 4.88 | 4.91 | 4.79 | 4.82 | -1.23% | 38,540 | 18,601,539 |
| 2024-05-20 | 4.92 | 4.96 | 4.87 | 4.88 | -0.2% | 41,702 | 20,484,746 |
| 2024-05-17 | 4.85 | 4.91 | 4.82 | 4.89 | +0.41% | 35,634 | 17,334,162 |
| 2024-05-16 | 4.84 | 4.91 | 4.83 | 4.87 | +0.62% | 40,094 | 19,525,953 |
| 2024-05-15 | 4.82 | 4.91 | 4.77 | 4.84 | +0.41% | 43,720 | 21,258,328 |
| 2024-05-14 | 4.72 | 4.82 | 4.72 | 4.82 | +2.55% | 45,478 | 21,756,763 |
| 2024-05-13 | 4.8 | 4.81 | 4.69 | 4.7 | -4.86% | 62,711 | 29,661,286 |
| 2024-05-10 | 4.99 | 5.03 | 4.87 | 4.94 | -1.4% | 65,526 | 32,373,877 |
| 2024-05-09 | 4.9 | 5.04 | 4.9 | 5.01 | +2.66% | 67,101 | 33,532,927 |
| 2024-05-08 | 4.97 | 4.98 | 4.87 | 4.88 | -1.61% | 46,116 | 22,676,343 |
| 2024-05-07 | 4.95 | 4.98 | 4.89 | 4.96 | +1.22% | 41,160 | 20,308,542 |
| 2024-05-06 | 4.81 | 4.94 | 4.81 | 4.9 | +3.16% | 54,582 | 26,638,599 |
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：