股票概览
4.93
-1%
-0.05
4.95
开盘价
4.98
最高价
4.9
最低价
95,912
成交量
数据更新至: 2024-05-31
技术指标
5.00
MA5 (5日均线)
4.95
MA10 (10日均线)
4.96
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 | 4.95 | 4.98 | 4.9 | 4.93 | -1% | 95,912 | 47,249,425 |
| 2024-05-30 | 5 | 5.06 | 4.97 | 4.98 | -0.8% | 92,904 | 46,486,144 |
| 2024-05-29 | 5.04 | 5.08 | 4.96 | 5.02 | -0.59% | 137,764 | 69,393,827 |
| 2024-05-28 | 4.99 | 5.11 | 4.95 | 5.05 | +1% | 173,850 | 87,738,201 |
| 2024-05-27 | 4.88 | 5 | 4.85 | 5 | +2.25% | 152,358 | 75,598,526 |
| 2024-05-24 | 4.81 | 4.98 | 4.79 | 4.89 | +1.66% | 118,651 | 58,432,461 |
| 2024-05-23 | 4.91 | 4.92 | 4.8 | 4.81 | -2.63% | 85,237 | 41,348,534 |
| 2024-05-22 | 4.87 | 4.96 | 4.85 | 4.94 | 0% | 70,607 | 34,756,140 |
| 2024-05-21 | 5.01 | 5.01 | 4.93 | 4.94 | -0.6% | 62,871 | 31,169,889 |
| 2024-05-20 | 4.99 | 5.02 | 4.95 | 4.97 | +0.2% | 70,741 | 35,254,563 |
| 2024-05-17 | 4.91 | 4.96 | 4.89 | 4.96 | +0.4% | 70,342 | 34,692,654 |
| 2024-05-16 | 5.01 | 5.01 | 4.9 | 4.94 | -0.4% | 79,909 | 39,593,899 |
| 2024-05-15 | 4.99 | 5.07 | 4.95 | 4.96 | -0.6% | 110,512 | 55,241,368 |
| 2024-05-14 | 4.92 | 5.05 | 4.92 | 4.99 | 0% | 118,080 | 59,021,795 |
| 2024-05-13 | 5 | 5.07 | 4.93 | 4.99 | 0% | 147,908 | 74,014,152 |
| 2024-05-10 | 4.92 | 5.02 | 4.87 | 4.99 | +1.42% | 128,185 | 63,557,746 |
| 2024-05-09 | 4.95 | 4.99 | 4.89 | 4.92 | -0.61% | 118,610 | 58,561,526 |
| 2024-05-08 | 4.98 | 5.01 | 4.91 | 4.95 | -0.6% | 121,477 | 60,264,982 |
| 2024-05-07 | 5.01 | 5.05 | 4.93 | 4.98 | -0.4% | 152,827 | 76,062,570 |
| 2024-05-06 | 5.06 | 5.17 | 4.9 | 5 | +2.46% | 361,336 | 182,298,291 |
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：