股票概览
4.9
-1.8%
-0.09
5
开盘价
5.02
最高价
4.89
最低价
361,387
成交量
数据更新至: 2024-05-31
技术指标
4.96
MA5 (5日均线)
4.96
MA10 (10日均线)
5.06
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 | 5 | 5.02 | 4.89 | 4.9 | -1.8% | 361,387 | 178,574,707 |
| 2024-05-30 | 5 | 5.09 | 4.95 | 4.99 | -0.6% | 416,942 | 209,310,832 |
| 2024-05-29 | 4.95 | 5.03 | 4.9 | 5.02 | -0.2% | 334,004 | 165,854,562 |
| 2024-05-28 | 4.88 | 5.2 | 4.85 | 5.03 | +3.07% | 554,735 | 278,540,478 |
| 2024-05-27 | 4.87 | 4.89 | 4.78 | 4.88 | +0.62% | 184,142 | 89,203,577 |
| 2024-05-24 | 4.87 | 4.94 | 4.85 | 4.85 | -0.61% | 189,273 | 92,569,695 |
| 2024-05-23 | 4.98 | 4.99 | 4.87 | 4.88 | -2.59% | 306,313 | 150,601,490 |
| 2024-05-22 | 4.97 | 5.04 | 4.96 | 5.01 | +1.01% | 236,376 | 118,180,198 |
| 2024-05-21 | 5.06 | 5.06 | 4.95 | 4.96 | -2.17% | 367,707 | 183,167,021 |
| 2024-05-20 | 5.02 | 5.11 | 5 | 5.07 | +1% | 311,826 | 157,746,226 |
| 2024-05-17 | 5.04 | 5.07 | 4.98 | 5.02 | -0.2% | 299,223 | 150,057,370 |
| 2024-05-16 | 5.06 | 5.1 | 5.02 | 5.03 | -0.79% | 294,555 | 149,017,781 |
| 2024-05-15 | 5.12 | 5.18 | 5.06 | 5.07 | -1.17% | 325,815 | 166,585,663 |
| 2024-05-14 | 5.12 | 5.2 | 5.11 | 5.13 | +0.39% | 257,185 | 132,506,895 |
| 2024-05-13 | 5.15 | 5.19 | 5.09 | 5.11 | -1.73% | 331,000 | 169,633,269 |
| 2024-05-10 | 5.22 | 5.25 | 5.12 | 5.2 | -0.57% | 403,483 | 209,083,058 |
| 2024-05-09 | 5.18 | 5.34 | 5.18 | 5.23 | +0.58% | 434,139 | 228,206,275 |
| 2024-05-08 | 5.27 | 5.28 | 5.15 | 5.2 | -1.52% | 498,304 | 259,806,888 |
| 2024-05-07 | 5.37 | 5.4 | 5.24 | 5.28 | -0.75% | 500,905 | 264,895,686 |
| 2024-05-06 | 5.26 | 5.36 | 5.22 | 5.32 | +1.72% | 718,565 | 381,096,959 |
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：