股票概览
4.83
+3.21%
+0.15
4.72
开盘价
4.95
最高价
4.69
最低价
272,947
成交量
数据更新至: 2024-05-31
技术指标
4.79
MA5 (5日均线)
4.83
MA10 (10日均线)
4.87
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 | 4.72 | 4.95 | 4.69 | 4.83 | +3.21% | 272,947 | 131,847,162 |
| 2024-05-30 | 4.73 | 4.75 | 4.65 | 4.68 | -1.27% | 143,137 | 67,320,549 |
| 2024-05-29 | 4.76 | 4.95 | 4.69 | 4.74 | -1.46% | 253,596 | 121,795,470 |
| 2024-05-28 | 4.82 | 4.93 | 4.74 | 4.81 | -1.64% | 268,831 | 129,509,472 |
| 2024-05-27 | 4.75 | 4.95 | 4.62 | 4.89 | +2.09% | 396,073 | 189,245,316 |
| 2024-05-24 | 4.88 | 5.01 | 4.75 | 4.79 | -1.84% | 302,424 | 146,565,518 |
| 2024-05-23 | 4.96 | 5.08 | 4.86 | 4.88 | -1.61% | 340,579 | 168,767,988 |
| 2024-05-22 | 4.87 | 4.99 | 4.85 | 4.96 | +1.85% | 194,992 | 96,418,310 |
| 2024-05-21 | 4.9 | 4.97 | 4.85 | 4.87 | -0.41% | 174,197 | 85,218,614 |
| 2024-05-20 | 5.02 | 5.02 | 4.87 | 4.89 | -2.78% | 219,115 | 108,024,597 |
| 2024-05-17 | 4.87 | 5.14 | 4.8 | 5.03 | +2.65% | 272,360 | 134,970,403 |
| 2024-05-16 | 4.75 | 5 | 4.74 | 4.9 | +3.59% | 289,210 | 141,182,686 |
| 2024-05-15 | 4.72 | 4.86 | 4.69 | 4.73 | +0.21% | 162,412 | 77,618,013 |
| 2024-05-14 | 4.76 | 4.79 | 4.68 | 4.72 | +0.85% | 133,738 | 63,288,810 |
| 2024-05-13 | 4.84 | 4.84 | 4.64 | 4.68 | -3.9% | 176,351 | 83,287,351 |
| 2024-05-10 | 4.96 | 5.01 | 4.84 | 4.87 | -2.4% | 154,799 | 75,711,163 |
| 2024-05-09 | 5.02 | 5.04 | 4.97 | 4.99 | -0.2% | 138,221 | 69,110,360 |
| 2024-05-08 | 5.11 | 5.13 | 4.93 | 5 | -2.53% | 199,232 | 99,591,529 |
| 2024-05-07 | 5.11 | 5.24 | 5.02 | 5.13 | +1.38% | 317,723 | 162,126,945 |
| 2024-05-06 | 4.89 | 5.08 | 4.89 | 5.06 | +4.55% | 273,771 | 136,092,293 |
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：