股票概览
5.02
+1.41%
+0.07
4.94
开盘价
5.05
最高价
4.94
最低价
102,550
成交量
数据更新至: 2024-05-31
技术指标
5.00
MA5 (5日均线)
5.09
MA10 (10日均线)
5.19
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 | 4.94 | 5.05 | 4.94 | 5.02 | +1.41% | 102,550 | 51,432,514 |
| 2024-05-30 | 4.94 | 4.98 | 4.88 | 4.95 | -0.2% | 113,494 | 55,953,754 |
| 2024-05-29 | 5 | 5.05 | 4.93 | 4.96 | -0.6% | 148,791 | 74,191,791 |
| 2024-05-28 | 5.08 | 5.09 | 4.98 | 4.99 | -1.77% | 80,773 | 40,600,630 |
| 2024-05-27 | 5.07 | 5.09 | 4.95 | 5.08 | +0.99% | 86,755 | 43,388,005 |
| 2024-05-24 | 5.11 | 5.13 | 5.01 | 5.03 | -1.37% | 94,566 | 47,904,305 |
| 2024-05-23 | 5.2 | 5.22 | 5.07 | 5.1 | -2.67% | 134,253 | 68,834,084 |
| 2024-05-22 | 5.19 | 5.27 | 5.18 | 5.24 | +0.38% | 121,083 | 63,209,875 |
| 2024-05-21 | 5.29 | 5.3 | 5.2 | 5.22 | -0.76% | 88,169 | 46,135,055 |
| 2024-05-20 | 5.27 | 5.34 | 5.23 | 5.26 | -0.19% | 124,159 | 65,584,940 |
| 2024-05-17 | 5.18 | 5.27 | 5.14 | 5.27 | +1.54% | 105,133 | 54,944,161 |
| 2024-05-16 | 5.18 | 5.26 | 5.17 | 5.19 | +0.39% | 108,765 | 56,715,095 |
| 2024-05-15 | 5.24 | 5.26 | 5.15 | 5.17 | -1.34% | 104,098 | 54,029,994 |
| 2024-05-14 | 5.21 | 5.32 | 5.18 | 5.24 | +1.16% | 121,846 | 63,848,298 |
| 2024-05-13 | 5.35 | 5.36 | 5.16 | 5.18 | -5.3% | 264,539 | 138,345,528 |
| 2024-05-10 | 5.4 | 5.77 | 5.35 | 5.47 | +2.63% | 405,361 | 222,953,174 |
| 2024-05-09 | 5.28 | 5.37 | 5.28 | 5.33 | +0.95% | 98,015 | 52,325,317 |
| 2024-05-08 | 5.44 | 5.44 | 5.27 | 5.28 | -3.12% | 149,650 | 79,704,002 |
| 2024-05-07 | 5.46 | 5.52 | 5.4 | 5.45 | 0% | 140,832 | 76,752,061 |
| 2024-05-06 | 5.62 | 5.66 | 5.44 | 5.45 | -1.98% | 231,872 | 127,894,854 |
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：