股票概览
4.87
0%
0
4.88
开盘价
4.92
最高价
4.86
最低价
92,247
成交量
数据更新至: 2024-05-31
技术指标
4.91
MA5 (5日均线)
4.93
MA10 (10日均线)
4.88
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 | 4.88 | 4.92 | 4.86 | 4.87 | 0% | 92,247 | 45,003,079 |
| 2024-05-30 | 4.92 | 4.96 | 4.87 | 4.87 | -1.42% | 108,530 | 53,294,962 |
| 2024-05-29 | 4.89 | 4.95 | 4.88 | 4.94 | +0.61% | 95,864 | 47,175,160 |
| 2024-05-28 | 4.97 | 4.98 | 4.9 | 4.91 | -1.41% | 133,162 | 65,684,723 |
| 2024-05-27 | 4.94 | 5.04 | 4.92 | 4.98 | +1.84% | 171,279 | 85,081,248 |
| 2024-05-24 | 4.85 | 4.93 | 4.85 | 4.89 | +0.41% | 105,817 | 51,881,855 |
| 2024-05-23 | 4.95 | 4.96 | 4.86 | 4.87 | -2.01% | 149,140 | 73,000,245 |
| 2024-05-22 | 4.99 | 5.04 | 4.95 | 4.97 | -0.6% | 150,115 | 74,920,758 |
| 2024-05-21 | 4.99 | 5.07 | 4.95 | 5 | +0.4% | 165,265 | 82,596,619 |
| 2024-05-20 | 4.85 | 4.99 | 4.85 | 4.98 | +2.89% | 234,544 | 115,748,401 |
| 2024-05-17 | 4.82 | 4.85 | 4.77 | 4.84 | +0.21% | 182,217 | 87,663,764 |
| 2024-05-16 | 4.81 | 4.86 | 4.81 | 4.83 | +0.42% | 160,177 | 77,437,080 |
| 2024-05-15 | 4.9 | 4.91 | 4.8 | 4.81 | -1.84% | 260,227 | 125,855,966 |
| 2024-05-14 | 4.93 | 5 | 4.89 | 4.9 | -0.61% | 286,593 | 141,227,831 |
| 2024-05-13 | 5.02 | 5.17 | 4.9 | 4.93 | -1.6% | 444,425 | 222,002,683 |
| 2024-05-10 | 4.87 | 5.02 | 4.85 | 5.01 | +3.3% | 288,083 | 142,994,894 |
| 2024-05-09 | 4.69 | 4.9 | 4.67 | 4.85 | +3.41% | 259,663 | 125,354,843 |
| 2024-05-08 | 4.67 | 4.72 | 4.64 | 4.69 | 0% | 214,947 | 100,593,672 |
| 2024-05-07 | 4.68 | 4.72 | 4.63 | 4.69 | -0.64% | 233,143 | 108,782,428 |
| 2024-05-06 | 4.49 | 4.78 | 4.46 | 4.72 | +6.07% | 369,530 | 171,407,704 |
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：