股票概览
4.79
0%
0
4.81
开盘价
4.86
最高价
4.78
最低价
65,938
成交量
数据更新至: 2024-05-31
技术指标
4.84
MA5 (5日均线)
4.95
MA10 (10日均线)
5.10
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 | 4.81 | 4.86 | 4.78 | 4.79 | 0% | 65,938 | 31,728,813 |
| 2024-05-30 | 4.84 | 4.85 | 4.77 | 4.79 | -0.42% | 62,144 | 29,857,646 |
| 2024-05-29 | 4.84 | 4.89 | 4.8 | 4.81 | -1.03% | 66,548 | 32,189,301 |
| 2024-05-28 | 5.01 | 5.01 | 4.85 | 4.86 | -2.02% | 78,458 | 38,543,069 |
| 2024-05-27 | 4.92 | 4.97 | 4.86 | 4.96 | 0% | 84,681 | 41,612,824 |
| 2024-05-24 | 4.98 | 5.02 | 4.94 | 4.96 | -0.2% | 55,504 | 27,607,188 |
| 2024-05-23 | 5.05 | 5.08 | 4.93 | 4.97 | -1.97% | 86,016 | 42,842,540 |
| 2024-05-22 | 5.17 | 5.19 | 5.06 | 5.07 | -0.78% | 79,444 | 40,478,503 |
| 2024-05-21 | 5.18 | 5.19 | 5.07 | 5.11 | -1.54% | 84,818 | 43,360,332 |
| 2024-05-20 | 5.23 | 5.28 | 5.16 | 5.19 | -0.19% | 86,233 | 45,006,371 |
| 2024-05-17 | 5.16 | 5.21 | 5.12 | 5.2 | +1.17% | 89,187 | 46,104,451 |
| 2024-05-16 | 5.2 | 5.24 | 5.12 | 5.14 | -0.96% | 93,334 | 48,275,209 |
| 2024-05-15 | 5.24 | 5.28 | 5.17 | 5.19 | -0.95% | 74,502 | 38,771,057 |
| 2024-05-14 | 5.2 | 5.3 | 5.2 | 5.24 | +0.38% | 90,743 | 47,721,683 |
| 2024-05-13 | 5.27 | 5.32 | 5.2 | 5.22 | -1.14% | 92,623 | 48,671,604 |
| 2024-05-10 | 5.32 | 5.34 | 5.25 | 5.28 | -0.56% | 95,469 | 50,458,908 |
| 2024-05-09 | 5.27 | 5.35 | 5.22 | 5.31 | 0% | 125,847 | 66,698,768 |
| 2024-05-08 | 5.28 | 5.36 | 5.23 | 5.31 | +0.76% | 167,367 | 88,768,297 |
| 2024-05-07 | 5.33 | 5.34 | 5.2 | 5.27 | -0.57% | 135,087 | 71,092,114 |
| 2024-05-06 | 5.18 | 5.32 | 5.18 | 5.3 | +2.32% | 178,688 | 94,020,702 |
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：