股票概览
4.89
-0.2%
-0.01
4.91
开盘价
4.92
最高价
4.88
最低价
141,335
成交量
数据更新至: 2024-05-31
技术指标
4.94
MA5 (5日均线)
5.01
MA10 (10日均线)
5.03
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 | 4.91 | 4.92 | 4.88 | 4.89 | -0.2% | 141,335 | 69,204,024 |
| 2024-05-30 | 4.95 | 4.97 | 4.87 | 4.9 | -0.81% | 201,403 | 98,954,844 |
| 2024-05-29 | 4.95 | 5 | 4.93 | 4.94 | -0.2% | 158,968 | 78,938,457 |
| 2024-05-28 | 5.04 | 5.06 | 4.94 | 4.95 | -1.79% | 237,960 | 118,632,566 |
| 2024-05-27 | 5.01 | 5.05 | 4.97 | 5.04 | +1% | 177,794 | 89,074,675 |
| 2024-05-24 | 5.01 | 5.06 | 4.98 | 4.99 | -0.4% | 193,364 | 97,136,190 |
| 2024-05-23 | 5.11 | 5.12 | 4.99 | 5.01 | -2.34% | 306,554 | 154,458,478 |
| 2024-05-22 | 5.11 | 5.19 | 5.1 | 5.13 | +0.39% | 283,856 | 146,026,513 |
| 2024-05-21 | 5.16 | 5.18 | 5.09 | 5.11 | -1.16% | 245,066 | 125,666,649 |
| 2024-05-20 | 5.23 | 5.24 | 5.15 | 5.17 | -0.19% | 340,528 | 177,023,349 |
| 2024-05-17 | 5.14 | 5.18 | 5.06 | 5.18 | +1.17% | 375,445 | 192,457,109 |
| 2024-05-16 | 5.07 | 5.16 | 5.07 | 5.12 | +1.19% | 366,659 | 188,010,233 |
| 2024-05-15 | 5.1 | 5.12 | 5.06 | 5.06 | -0.78% | 268,890 | 136,814,395 |
| 2024-05-14 | 5.09 | 5.12 | 5.06 | 5.1 | 0% | 253,957 | 129,368,961 |
| 2024-05-13 | 5.04 | 5.14 | 4.99 | 5.1 | +0.59% | 416,239 | 211,117,826 |
| 2024-05-10 | 4.97 | 5.08 | 4.97 | 5.07 | +2.01% | 478,103 | 241,115,242 |
| 2024-05-09 | 4.9 | 4.99 | 4.9 | 4.97 | +1.43% | 395,324 | 196,331,627 |
| 2024-05-08 | 4.95 | 5 | 4.9 | 4.9 | -0.61% | 379,571 | 187,549,042 |
| 2024-05-07 | 4.97 | 4.97 | 4.9 | 4.93 | -0.4% | 282,516 | 139,301,367 |
| 2024-05-06 | 4.9 | 4.98 | 4.89 | 4.95 | +2.06% | 420,102 | 207,596,866 |
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：