股票概览
4.99
+1.84%
+0.09
4.89
开盘价
5.02
最高价
4.89
最低价
38,274
成交量
数据更新至: 2024-05-31
技术指标
5.00
MA5 (5日均线)
5.11
MA10 (10日均线)
5.14
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 | 4.89 | 5.02 | 4.89 | 4.99 | +1.84% | 38,274 | 19,054,716 |
| 2024-05-30 | 4.97 | 4.99 | 4.88 | 4.9 | -1.8% | 36,031 | 17,707,988 |
| 2024-05-29 | 5.07 | 5.09 | 4.95 | 4.99 | -0.8% | 35,726 | 17,894,171 |
| 2024-05-28 | 5.11 | 5.13 | 5.02 | 5.03 | -1.57% | 36,071 | 18,235,946 |
| 2024-05-27 | 5.13 | 5.21 | 5.04 | 5.11 | -0.78% | 46,954 | 23,870,184 |
| 2024-05-24 | 5.15 | 5.24 | 5.11 | 5.15 | -0.39% | 46,523 | 24,006,555 |
| 2024-05-23 | 5.3 | 5.32 | 5.16 | 5.17 | -2.27% | 61,963 | 32,400,131 |
| 2024-05-22 | 5.22 | 5.33 | 5.16 | 5.29 | +1.34% | 77,775 | 41,006,253 |
| 2024-05-21 | 5.3 | 5.31 | 5.13 | 5.22 | -1.32% | 86,271 | 44,805,562 |
| 2024-05-20 | 5.32 | 5.5 | 5.18 | 5.29 | +1.15% | 160,624 | 85,625,104 |
| 2024-05-17 | 5.18 | 5.23 | 5.11 | 5.23 | +1.55% | 71,236 | 36,898,453 |
| 2024-05-16 | 5.03 | 5.2 | 5.02 | 5.15 | +3% | 92,811 | 47,663,428 |
| 2024-05-15 | 5.02 | 5.08 | 4.95 | 5 | -0.6% | 61,256 | 30,790,124 |
| 2024-05-14 | 4.99 | 5.05 | 4.92 | 5.03 | +1.62% | 65,769 | 32,936,041 |
| 2024-05-13 | 5.11 | 5.12 | 4.87 | 4.95 | -4.07% | 97,064 | 48,261,704 |
| 2024-05-10 | 5.27 | 5.28 | 5.09 | 5.16 | -1.9% | 91,037 | 46,893,983 |
| 2024-05-09 | 5.17 | 5.28 | 5.17 | 5.26 | +2.14% | 108,227 | 56,620,258 |
| 2024-05-08 | 5.32 | 5.32 | 5.14 | 5.15 | -3.2% | 124,805 | 64,916,282 |
| 2024-05-07 | 5.31 | 5.4 | 5.25 | 5.32 | -0.56% | 148,689 | 79,128,019 |
| 2024-05-06 | 5.25 | 5.43 | 5.21 | 5.35 | -1.29% | 270,319 | 144,455,887 |
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：