股票概览
4.79
-1.03%
-0.05
4.84
开盘价
4.87
最高价
4.78
最低价
111,425
成交量
数据更新至: 2024-05-31
技术指标
4.84
MA5 (5日均线)
4.84
MA10 (10日均线)
4.90
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 | 4.84 | 4.87 | 4.78 | 4.79 | -1.03% | 111,425 | 53,639,554 |
| 2024-05-30 | 4.85 | 4.89 | 4.82 | 4.84 | 0% | 123,541 | 60,002,244 |
| 2024-05-29 | 4.85 | 4.92 | 4.82 | 4.84 | -0.21% | 144,135 | 70,230,825 |
| 2024-05-28 | 4.87 | 4.91 | 4.83 | 4.85 | -0.41% | 153,716 | 74,906,492 |
| 2024-05-27 | 4.79 | 4.88 | 4.78 | 4.87 | +1.88% | 191,317 | 92,662,180 |
| 2024-05-24 | 4.74 | 4.84 | 4.73 | 4.78 | +0.63% | 147,373 | 70,825,346 |
| 2024-05-23 | 4.84 | 4.85 | 4.73 | 4.75 | -2.06% | 174,428 | 83,238,311 |
| 2024-05-22 | 4.87 | 4.89 | 4.83 | 4.85 | -0.21% | 115,426 | 56,017,404 |
| 2024-05-21 | 4.91 | 4.93 | 4.84 | 4.86 | -1.42% | 108,445 | 52,872,676 |
| 2024-05-20 | 4.95 | 5.02 | 4.91 | 4.93 | -0.4% | 173,766 | 86,127,109 |
| 2024-05-17 | 4.9 | 4.96 | 4.86 | 4.95 | +1.23% | 137,612 | 67,608,867 |
| 2024-05-16 | 4.95 | 4.99 | 4.87 | 4.89 | -1.41% | 151,677 | 74,582,675 |
| 2024-05-15 | 5.05 | 5.08 | 4.95 | 4.96 | -1.59% | 169,481 | 84,542,668 |
| 2024-05-14 | 5.14 | 5.15 | 5.02 | 5.04 | -1.18% | 251,641 | 127,708,050 |
| 2024-05-13 | 5 | 5.15 | 4.96 | 5.1 | +2.2% | 322,642 | 163,535,086 |
| 2024-05-10 | 4.96 | 5.03 | 4.9 | 4.99 | +1.01% | 200,135 | 99,474,084 |
| 2024-05-09 | 4.86 | 4.97 | 4.86 | 4.94 | +1.65% | 151,133 | 74,629,216 |
| 2024-05-08 | 4.92 | 4.92 | 4.85 | 4.86 | -1.22% | 134,531 | 65,709,796 |
| 2024-05-07 | 4.93 | 4.93 | 4.88 | 4.92 | +0.41% | 173,175 | 85,025,196 |
| 2024-05-06 | 4.84 | 4.93 | 4.83 | 4.9 | +2.51% | 204,605 | 99,804,557 |
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：