股票概览
4.85
0%
0
4.88
开盘价
4.89
最高价
4.81
最低价
72,332
成交量
数据更新至: 2024-05-31
技术指标
4.89
MA5 (5日均线)
5.04
MA10 (10日均线)
5.27
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 | 4.89 | 4.81 | 4.85 | 0% | 72,332 | 35,070,270 |
| 2024-05-30 | 4.87 | 4.98 | 4.83 | 4.85 | -0.61% | 105,505 | 51,539,779 |
| 2024-05-29 | 4.89 | 4.96 | 4.83 | 4.88 | +0.21% | 95,604 | 46,796,216 |
| 2024-05-28 | 5.01 | 5.01 | 4.84 | 4.87 | -2.21% | 97,061 | 47,554,366 |
| 2024-05-27 | 5 | 5.03 | 4.84 | 4.98 | +0.2% | 113,209 | 55,455,005 |
| 2024-05-24 | 5.1 | 5.12 | 4.97 | 4.97 | -2.55% | 127,120 | 63,961,431 |
| 2024-05-23 | 5.27 | 5.28 | 5.09 | 5.1 | -3.23% | 130,897 | 67,309,937 |
| 2024-05-22 | 5.24 | 5.36 | 5.23 | 5.27 | +0.96% | 116,252 | 61,356,518 |
| 2024-05-21 | 5.42 | 5.45 | 5.2 | 5.22 | -4.04% | 153,130 | 80,584,546 |
| 2024-05-20 | 5.39 | 5.53 | 5.38 | 5.44 | +0.37% | 145,481 | 79,435,231 |
| 2024-05-17 | 5.34 | 5.48 | 5.25 | 5.42 | +1.12% | 162,231 | 87,084,384 |
| 2024-05-16 | 5.35 | 5.58 | 5.31 | 5.36 | +1.13% | 193,050 | 104,933,272 |
| 2024-05-15 | 5.32 | 5.47 | 5.25 | 5.3 | -0.75% | 148,142 | 78,847,100 |
| 2024-05-14 | 5.36 | 5.53 | 5.27 | 5.34 | +0.75% | 147,223 | 79,037,677 |
| 2024-05-13 | 5.45 | 5.5 | 5.25 | 5.3 | -3.81% | 183,334 | 97,452,617 |
| 2024-05-10 | 5.67 | 5.69 | 5.42 | 5.51 | -2.3% | 244,833 | 135,210,764 |
| 2024-05-09 | 5.73 | 5.81 | 5.61 | 5.64 | -0.53% | 245,985 | 140,051,460 |
| 2024-05-08 | 5.78 | 5.97 | 5.57 | 5.67 | -3.74% | 471,879 | 270,652,572 |
| 2024-05-07 | 5.56 | 5.99 | 5.51 | 5.89 | +5.75% | 489,303 | 279,620,546 |
| 2024-05-06 | 5.25 | 5.63 | 5.24 | 5.57 | +6.7% | 312,162 | 170,892,063 |
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：