股票概览
4.91
-0.41%
-0.02
4.95
开盘价
4.96
最高价
4.89
最低价
91,840
成交量
数据更新至: 2024-05-31
技术指标
4.97
MA5 (5日均线)
4.99
MA10 (10日均线)
4.93
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 | 4.95 | 4.96 | 4.89 | 4.91 | -0.41% | 91,840 | 45,201,741 |
| 2024-05-30 | 4.99 | 5.02 | 4.9 | 4.93 | -1.2% | 115,937 | 57,572,638 |
| 2024-05-29 | 4.98 | 5.02 | 4.94 | 4.99 | 0% | 104,642 | 52,209,968 |
| 2024-05-28 | 5.04 | 5.05 | 4.97 | 4.99 | -1.19% | 156,175 | 78,098,600 |
| 2024-05-27 | 5.05 | 5.08 | 5.02 | 5.05 | 0% | 170,262 | 85,801,253 |
| 2024-05-24 | 4.96 | 5.07 | 4.96 | 5.05 | +1.41% | 166,980 | 84,133,407 |
| 2024-05-23 | 4.98 | 5.03 | 4.94 | 4.98 | -0.8% | 147,487 | 73,526,128 |
| 2024-05-22 | 5.01 | 5.09 | 4.98 | 5.02 | 0% | 186,674 | 93,905,615 |
| 2024-05-21 | 5 | 5.05 | 4.95 | 5.02 | +0.4% | 181,508 | 90,897,684 |
| 2024-05-20 | 4.95 | 5.03 | 4.89 | 5 | +1.83% | 205,609 | 101,905,417 |
| 2024-05-17 | 4.89 | 4.93 | 4.82 | 4.91 | +0.61% | 152,277 | 74,158,137 |
| 2024-05-16 | 4.91 | 4.94 | 4.86 | 4.88 | -0.41% | 167,722 | 82,044,769 |
| 2024-05-15 | 4.96 | 4.97 | 4.9 | 4.9 | -1.41% | 117,515 | 57,943,139 |
| 2024-05-14 | 4.9 | 4.97 | 4.88 | 4.97 | +1.02% | 167,511 | 82,698,091 |
| 2024-05-13 | 4.88 | 4.97 | 4.82 | 4.92 | +0.82% | 271,667 | 133,659,855 |
| 2024-05-10 | 4.85 | 4.9 | 4.84 | 4.88 | +0.62% | 141,481 | 68,930,645 |
| 2024-05-09 | 4.79 | 4.86 | 4.78 | 4.85 | +1.25% | 168,290 | 81,266,380 |
| 2024-05-08 | 4.79 | 4.86 | 4.76 | 4.79 | -0.62% | 150,659 | 72,522,878 |
| 2024-05-07 | 4.82 | 4.84 | 4.75 | 4.82 | -0.21% | 147,524 | 70,731,227 |
| 2024-05-06 | 4.68 | 4.84 | 4.64 | 4.83 | +4.09% | 284,515 | 135,366,643 |
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：