股票概览
4.99
+0.6%
+0.03
4.97
开盘价
4.99
最高价
4.95
最低价
82,763
成交量
数据更新至: 2024-05-31
技术指标
5.02
MA5 (5日均线)
5.15
MA10 (10日均线)
5.23
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 | 4.97 | 4.99 | 4.95 | 4.99 | +0.6% | 82,763 | 41,145,992 |
| 2024-05-30 | 5 | 5.03 | 4.95 | 4.96 | -1% | 101,065 | 50,311,401 |
| 2024-05-29 | 5.01 | 5.07 | 4.96 | 5.01 | -0.4% | 132,639 | 66,524,653 |
| 2024-05-28 | 5.14 | 5.15 | 5.01 | 5.03 | -1.57% | 122,434 | 61,942,706 |
| 2024-05-27 | 5.1 | 5.13 | 5.01 | 5.11 | +0.39% | 142,054 | 72,058,555 |
| 2024-05-24 | 5.2 | 5.2 | 5.07 | 5.09 | -2.3% | 198,783 | 101,901,579 |
| 2024-05-23 | 5.36 | 5.39 | 5.18 | 5.21 | -3.7% | 309,343 | 162,757,810 |
| 2024-05-22 | 5.3 | 5.47 | 5.29 | 5.41 | +2.08% | 332,411 | 179,705,330 |
| 2024-05-21 | 5.4 | 5.43 | 5.27 | 5.3 | -2.03% | 213,957 | 114,206,490 |
| 2024-05-20 | 5.44 | 5.5 | 5.38 | 5.41 | -0.37% | 265,611 | 144,167,025 |
| 2024-05-17 | 5.34 | 5.43 | 5.32 | 5.43 | +1.88% | 333,661 | 179,402,342 |
| 2024-05-16 | 5.23 | 5.4 | 5.22 | 5.33 | +2.11% | 368,050 | 196,373,716 |
| 2024-05-15 | 5.27 | 5.3 | 5.22 | 5.22 | -0.95% | 165,555 | 87,015,185 |
| 2024-05-14 | 5.26 | 5.29 | 5.21 | 5.27 | +0.38% | 127,455 | 66,992,243 |
| 2024-05-13 | 5.23 | 5.31 | 5.17 | 5.25 | -0.57% | 180,236 | 94,490,407 |
| 2024-05-10 | 5.34 | 5.37 | 5.22 | 5.28 | -1.12% | 206,213 | 108,723,145 |
| 2024-05-09 | 5.18 | 5.36 | 5.17 | 5.34 | +2.69% | 250,327 | 132,544,239 |
| 2024-05-08 | 5.33 | 5.35 | 5.18 | 5.2 | -2.99% | 274,416 | 143,493,070 |
| 2024-05-07 | 5.34 | 5.43 | 5.3 | 5.36 | +0.94% | 235,675 | 126,387,699 |
| 2024-05-06 | 5.32 | 5.46 | 5.3 | 5.31 | +0.95% | 345,665 | 185,109,526 |
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：