股票概览
4.77
+1.27%
+0.06
4.77
开盘价
4.8
最高价
4.71
最低价
13,352
成交量
数据更新至: 2024-05-31
技术指标
4.80
MA5 (5日均线)
4.87
MA10 (10日均线)
4.98
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 | 4.77 | 4.8 | 4.71 | 4.77 | +1.27% | 13,352 | 6,341,760 |
| 2024-05-30 | 4.78 | 4.82 | 4.69 | 4.71 | -2.48% | 18,429 | 8,749,539 |
| 2024-05-29 | 4.78 | 4.88 | 4.75 | 4.83 | +0.42% | 14,818 | 7,176,651 |
| 2024-05-28 | 4.87 | 4.9 | 4.79 | 4.81 | -1.03% | 17,872 | 8,624,168 |
| 2024-05-27 | 4.97 | 4.98 | 4.79 | 4.86 | +0.21% | 19,233 | 9,300,176 |
| 2024-05-24 | 4.88 | 4.92 | 4.83 | 4.85 | -0.21% | 12,938 | 6,303,074 |
| 2024-05-23 | 4.98 | 4.99 | 4.84 | 4.86 | -2.61% | 28,313 | 13,821,587 |
| 2024-05-22 | 4.96 | 5.06 | 4.95 | 4.99 | +0.6% | 22,130 | 11,064,130 |
| 2024-05-21 | 5.1 | 5.1 | 4.94 | 4.96 | -2.55% | 29,318 | 14,623,016 |
| 2024-05-20 | 5.16 | 5.19 | 5.08 | 5.09 | -0.78% | 27,770 | 14,204,896 |
| 2024-05-17 | 5.11 | 5.16 | 5.07 | 5.13 | +0.39% | 25,503 | 13,045,142 |
| 2024-05-16 | 5.02 | 5.13 | 5.02 | 5.11 | +1.19% | 27,645 | 14,079,634 |
| 2024-05-15 | 5.06 | 5.16 | 5 | 5.05 | -0.2% | 32,569 | 16,537,031 |
| 2024-05-14 | 4.89 | 5.06 | 4.89 | 5.06 | +3.27% | 35,303 | 17,726,798 |
| 2024-05-13 | 4.95 | 4.98 | 4.85 | 4.9 | -2.78% | 38,464 | 18,888,635 |
| 2024-05-10 | 5.11 | 5.14 | 5.02 | 5.04 | -0.98% | 37,739 | 19,123,335 |
| 2024-05-09 | 5.05 | 5.13 | 5.03 | 5.09 | +0.59% | 40,400 | 20,579,536 |
| 2024-05-08 | 5.17 | 5.2 | 5.05 | 5.06 | -2.69% | 47,270 | 24,069,576 |
| 2024-05-07 | 5.3 | 5.3 | 5.09 | 5.2 | -1.89% | 96,664 | 49,723,065 |
| 2024-05-06 | 5.05 | 5.45 | 4.95 | 5.3 | +7.07% | 129,283 | 69,042,640 |
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：