股票概览
5.08
-3.05%
-0.16
5.11
开盘价
5.19
最高价
5.05
最低价
755,152
成交量
数据更新至: 2024-05-31
技术指标
5.04
MA5 (5日均线)
4.94
MA10 (10日均线)
4.88
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 | 5.11 | 5.19 | 5.05 | 5.08 | -3.05% | 755,152 | 385,740,662 |
| 2024-05-30 | 5.22 | 5.48 | 5.19 | 5.24 | +2.54% | 1,480,013 | 788,858,450 |
| 2024-05-29 | 4.96 | 5.14 | 4.91 | 5.11 | +2.2% | 793,800 | 402,121,329 |
| 2024-05-28 | 4.78 | 5.12 | 4.73 | 5 | +4.82% | 1,103,376 | 549,453,134 |
| 2024-05-27 | 4.77 | 4.78 | 4.7 | 4.77 | +0.42% | 265,441 | 125,787,191 |
| 2024-05-24 | 4.71 | 4.82 | 4.71 | 4.75 | +1.28% | 363,254 | 173,299,596 |
| 2024-05-23 | 4.8 | 4.83 | 4.66 | 4.69 | -2.29% | 394,988 | 186,455,656 |
| 2024-05-22 | 4.91 | 4.92 | 4.78 | 4.8 | -2.04% | 391,570 | 189,588,136 |
| 2024-05-21 | 5.02 | 5.03 | 4.88 | 4.9 | -2.39% | 455,074 | 224,494,252 |
| 2024-05-20 | 4.9 | 5.04 | 4.89 | 5.02 | +3.08% | 547,112 | 272,451,290 |
| 2024-05-17 | 4.86 | 4.95 | 4.8 | 4.87 | +0.62% | 457,246 | 222,594,938 |
| 2024-05-16 | 4.81 | 4.92 | 4.8 | 4.84 | +0.62% | 367,621 | 178,484,612 |
| 2024-05-15 | 4.83 | 4.86 | 4.78 | 4.81 | -0.41% | 236,260 | 113,821,331 |
| 2024-05-14 | 4.84 | 4.94 | 4.83 | 4.83 | +0.21% | 333,149 | 162,446,165 |
| 2024-05-13 | 4.83 | 4.87 | 4.76 | 4.82 | 0% | 253,219 | 122,018,907 |
| 2024-05-10 | 4.86 | 4.87 | 4.78 | 4.82 | -0.62% | 285,549 | 137,481,682 |
| 2024-05-09 | 4.75 | 4.88 | 4.74 | 4.85 | +1.89% | 363,465 | 175,753,029 |
| 2024-05-08 | 4.82 | 4.86 | 4.74 | 4.76 | -1.04% | 267,485 | 127,846,994 |
| 2024-05-07 | 4.76 | 4.85 | 4.73 | 4.81 | +1.48% | 437,655 | 210,128,964 |
| 2024-05-06 | 4.63 | 4.75 | 4.62 | 4.74 | +2.38% | 757,888 | 357,111,831 |
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：