股票概览
4.59
0%
0
4.6
开盘价
4.63
最高价
4.58
最低价
92,897
成交量
数据更新至: 2024-05-31
技术指标
4.64
MA5 (5日均线)
4.76
MA10 (10日均线)
4.78
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 | 4.6 | 4.63 | 4.58 | 4.59 | 0% | 92,897 | 42,756,748 |
| 2024-05-30 | 4.64 | 4.66 | 4.56 | 4.59 | -1.29% | 147,829 | 68,093,955 |
| 2024-05-29 | 4.64 | 4.74 | 4.62 | 4.65 | -0.21% | 110,309 | 51,609,880 |
| 2024-05-28 | 4.77 | 4.79 | 4.65 | 4.66 | -1.48% | 142,106 | 66,771,348 |
| 2024-05-27 | 4.72 | 4.74 | 4.64 | 4.73 | +0.42% | 136,208 | 63,784,577 |
| 2024-05-24 | 4.78 | 4.8 | 4.71 | 4.71 | -2.28% | 148,916 | 70,632,437 |
| 2024-05-23 | 4.89 | 4.92 | 4.77 | 4.82 | -2.43% | 260,001 | 125,757,491 |
| 2024-05-22 | 4.93 | 5.06 | 4.92 | 4.94 | +0.2% | 407,646 | 203,359,068 |
| 2024-05-21 | 4.93 | 4.99 | 4.89 | 4.93 | -0.6% | 212,318 | 104,835,930 |
| 2024-05-20 | 5.06 | 5.07 | 4.91 | 4.96 | -3.69% | 462,134 | 230,171,346 |
| 2024-05-17 | 4.96 | 5.17 | 4.83 | 5.15 | +5.75% | 574,515 | 286,908,537 |
| 2024-05-16 | 4.77 | 4.92 | 4.75 | 4.87 | +2.53% | 299,924 | 146,053,069 |
| 2024-05-15 | 4.75 | 4.83 | 4.71 | 4.75 | -0.21% | 150,203 | 71,694,515 |
| 2024-05-14 | 4.72 | 4.79 | 4.71 | 4.76 | +0.42% | 84,670 | 40,148,742 |
| 2024-05-13 | 4.77 | 4.79 | 4.71 | 4.74 | -1.46% | 129,835 | 61,641,555 |
| 2024-05-10 | 4.77 | 4.88 | 4.71 | 4.81 | +1.05% | 220,144 | 105,418,778 |
| 2024-05-09 | 4.7 | 4.79 | 4.69 | 4.76 | +1.28% | 102,516 | 48,704,924 |
| 2024-05-08 | 4.77 | 4.77 | 4.69 | 4.7 | -2.08% | 94,635 | 44,710,554 |
| 2024-05-07 | 4.75 | 4.81 | 4.68 | 4.8 | +0.63% | 202,570 | 96,196,416 |
| 2024-05-06 | 4.74 | 4.88 | 4.7 | 4.77 | +2.36% | 277,946 | 133,225,535 |
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：