股票概览
4.99
-1.58%
-0.08
5.06
开盘价
5.12
最高价
4.95
最低价
26,849
成交量
数据更新至: 2024-05-31
技术指标
5.03
MA5 (5日均线)
5.01
MA10 (10日均线)
4.95
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 | 5.06 | 5.12 | 4.95 | 4.99 | -1.58% | 26,849 | 13,447,924 |
| 2024-05-30 | 5.1 | 5.14 | 4.99 | 5.07 | 0% | 26,778 | 13,502,794 |
| 2024-05-29 | 5.01 | 5.09 | 4.93 | 5.07 | +1.2% | 24,071 | 12,125,734 |
| 2024-05-28 | 4.98 | 5.05 | 4.95 | 5.01 | +0.2% | 17,669 | 8,835,135 |
| 2024-05-27 | 4.91 | 5.03 | 4.89 | 5 | +1.83% | 20,024 | 9,906,883 |
| 2024-05-24 | 5.04 | 5.04 | 4.91 | 4.91 | -1.6% | 19,811 | 9,838,504 |
| 2024-05-23 | 5.03 | 5.04 | 4.93 | 4.99 | -0.6% | 29,970 | 14,920,990 |
| 2024-05-22 | 5.04 | 5.17 | 4.99 | 5.02 | -1.18% | 27,228 | 13,800,844 |
| 2024-05-21 | 4.94 | 5.09 | 4.94 | 5.08 | +2.21% | 47,687 | 23,889,587 |
| 2024-05-20 | 4.92 | 5 | 4.91 | 4.97 | +1.22% | 34,207 | 16,933,257 |
| 2024-05-17 | 4.85 | 4.95 | 4.85 | 4.91 | +0.41% | 29,517 | 14,488,678 |
| 2024-05-16 | 4.84 | 4.99 | 4.84 | 4.89 | 0% | 36,223 | 17,863,987 |
| 2024-05-15 | 4.8 | 4.97 | 4.76 | 4.89 | 0% | 61,291 | 29,982,384 |
| 2024-05-14 | 5.12 | 5.41 | 4.65 | 4.89 | -4.12% | 205,814 | 101,663,737 |
| 2024-05-13 | 4.95 | 5.1 | 4.93 | 5.1 | +2.62% | 44,526 | 22,485,612 |
| 2024-05-10 | 4.93 | 5.02 | 4.88 | 4.97 | +0.61% | 41,019 | 20,285,478 |
| 2024-05-09 | 4.75 | 4.96 | 4.72 | 4.94 | +4% | 47,976 | 23,374,577 |
| 2024-05-08 | 4.77 | 4.84 | 4.7 | 4.75 | -0.63% | 32,429 | 15,480,534 |
| 2024-05-07 | 4.81 | 4.86 | 4.74 | 4.78 | -0.62% | 50,668 | 24,306,415 |
| 2024-05-06 | 4.72 | 4.85 | 4.71 | 4.81 | +1.69% | 53,471 | 25,545,384 |
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：