股票概览
4.77
+0.63%
+0.03
4.77
开盘价
4.79
最高价
4.73
最低价
45,705
成交量
数据更新至: 2024-05-31
技术指标
4.83
MA5 (5日均线)
4.96
MA10 (10日均线)
5.06
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 | 4.77 | 4.79 | 4.73 | 4.77 | +0.63% | 45,705 | 21,768,662 |
| 2024-05-30 | 4.77 | 4.8 | 4.73 | 4.74 | -0.84% | 61,728 | 29,381,741 |
| 2024-05-29 | 4.86 | 4.9 | 4.75 | 4.78 | -1.65% | 109,190 | 52,484,411 |
| 2024-05-28 | 5 | 5.01 | 4.85 | 4.86 | -2.99% | 110,043 | 54,107,274 |
| 2024-05-27 | 5.07 | 5.07 | 4.95 | 5.01 | -0.99% | 87,652 | 43,780,882 |
| 2024-05-24 | 5.04 | 5.16 | 5 | 5.06 | +0.2% | 167,780 | 85,503,183 |
| 2024-05-23 | 5.1 | 5.25 | 5.02 | 5.05 | -1.17% | 156,689 | 79,940,070 |
| 2024-05-22 | 5.11 | 5.14 | 5.07 | 5.11 | 0% | 63,857 | 32,527,156 |
| 2024-05-21 | 5.1 | 5.15 | 5.04 | 5.11 | -0.2% | 91,268 | 46,368,851 |
| 2024-05-20 | 5.19 | 5.19 | 5.1 | 5.12 | -1.35% | 90,607 | 46,526,984 |
| 2024-05-17 | 5.2 | 5.23 | 5.12 | 5.19 | -0.57% | 81,825 | 42,249,296 |
| 2024-05-16 | 5.21 | 5.26 | 5.16 | 5.22 | +0.19% | 107,854 | 56,027,099 |
| 2024-05-15 | 5.21 | 5.28 | 5.17 | 5.21 | -0.19% | 126,306 | 66,047,120 |
| 2024-05-14 | 5.18 | 5.33 | 5.16 | 5.22 | +0.19% | 153,978 | 80,648,153 |
| 2024-05-13 | 5.09 | 5.25 | 5.01 | 5.21 | +1.56% | 145,579 | 75,023,050 |
| 2024-05-10 | 5.11 | 5.16 | 5.07 | 5.13 | +0.59% | 88,841 | 45,501,106 |
| 2024-05-09 | 5.04 | 5.12 | 5.02 | 5.1 | +1.39% | 75,036 | 38,209,985 |
| 2024-05-08 | 5.09 | 5.11 | 5.02 | 5.03 | -1.18% | 74,188 | 37,540,872 |
| 2024-05-07 | 5.13 | 5.15 | 5.06 | 5.09 | -1.36% | 104,123 | 53,083,598 |
| 2024-05-06 | 5.07 | 5.18 | 5.07 | 5.16 | +1.78% | 115,046 | 59,005,287 |
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：