股票概览
4.69
+2.4%
+0.11
4.58
开盘价
4.72
最高价
4.57
最低价
70,631
成交量
数据更新至: 2024-05-31
技术指标
4.64
MA5 (5日均线)
4.71
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 | 4.58 | 4.72 | 4.57 | 4.69 | +2.4% | 70,631 | 32,957,505 |
| 2024-05-30 | 4.6 | 4.62 | 4.56 | 4.58 | -0.65% | 41,658 | 19,111,257 |
| 2024-05-29 | 4.65 | 4.7 | 4.56 | 4.61 | -0.86% | 63,716 | 29,557,755 |
| 2024-05-28 | 4.66 | 4.71 | 4.62 | 4.65 | -0.21% | 50,096 | 23,405,748 |
| 2024-05-27 | 4.65 | 4.68 | 4.56 | 4.66 | +0.22% | 60,118 | 27,725,109 |
| 2024-05-24 | 4.69 | 4.78 | 4.64 | 4.65 | -1.27% | 79,271 | 37,274,545 |
| 2024-05-23 | 4.75 | 4.8 | 4.69 | 4.71 | -1.46% | 93,825 | 44,532,101 |
| 2024-05-22 | 4.72 | 4.84 | 4.71 | 4.78 | +0.63% | 82,568 | 39,389,437 |
| 2024-05-21 | 5.01 | 5.02 | 4.69 | 4.75 | -5% | 194,631 | 93,060,209 |
| 2024-05-20 | 5.01 | 5.11 | 4.98 | 5 | -0.6% | 88,151 | 44,356,880 |
| 2024-05-17 | 4.93 | 5.04 | 4.9 | 5.03 | +2.03% | 68,073 | 33,883,804 |
| 2024-05-16 | 4.93 | 5 | 4.91 | 4.93 | 0% | 55,567 | 27,507,206 |
| 2024-05-15 | 5.05 | 5.08 | 4.91 | 4.93 | -2.57% | 75,844 | 37,838,846 |
| 2024-05-14 | 4.99 | 5.1 | 4.99 | 5.06 | +1.2% | 70,463 | 35,611,228 |
| 2024-05-13 | 5.12 | 5.12 | 4.99 | 5 | -3.1% | 90,637 | 45,637,725 |
| 2024-05-10 | 5.23 | 5.26 | 5.14 | 5.16 | -1.34% | 77,635 | 40,317,601 |
| 2024-05-09 | 5.09 | 5.26 | 5.07 | 5.23 | +3.16% | 90,707 | 47,124,372 |
| 2024-05-08 | 5.15 | 5.18 | 5.07 | 5.07 | -1.74% | 84,961 | 43,416,197 |
| 2024-05-07 | 5 | 5.17 | 4.95 | 5.16 | +3.41% | 148,016 | 75,410,817 |
| 2024-05-06 | 4.97 | 5.02 | 4.95 | 4.99 | +0.81% | 88,207 | 44,013,750 |
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：