股票概览
5.02
+0.8%
+0.04
5
开盘价
5.1
最高价
4.98
最低价
51,320
成交量
数据更新至: 2024-05-31
技术指标
4.99
MA5 (5日均线)
4.98
MA10 (10日均线)
5.01
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 | 5.1 | 4.98 | 5.02 | +0.8% | 51,320 | 25,879,088 |
| 2024-05-30 | 5.07 | 5.14 | 4.96 | 4.98 | -1.97% | 51,300 | 25,654,966 |
| 2024-05-29 | 5.1 | 5.24 | 4.94 | 5.08 | +1.6% | 74,489 | 37,925,204 |
| 2024-05-28 | 4.88 | 5.25 | 4.8 | 5 | +2.88% | 55,922 | 28,200,743 |
| 2024-05-27 | 4.9 | 4.9 | 4.79 | 4.86 | -0.21% | 23,589 | 11,400,340 |
| 2024-05-24 | 4.97 | 5.01 | 4.84 | 4.87 | -1.81% | 21,064 | 10,370,461 |
| 2024-05-23 | 5.11 | 5.11 | 4.93 | 4.96 | -2.36% | 25,178 | 12,607,470 |
| 2024-05-22 | 4.96 | 5.11 | 4.91 | 5.08 | +2.83% | 28,319 | 14,230,854 |
| 2024-05-21 | 5.08 | 5.08 | 4.9 | 4.94 | -1.2% | 26,660 | 13,183,172 |
| 2024-05-20 | 5.21 | 5.29 | 4.97 | 5 | -4.03% | 55,276 | 28,247,823 |
| 2024-05-17 | 5.02 | 5.35 | 4.92 | 5.21 | +5.68% | 64,730 | 33,385,622 |
| 2024-05-16 | 4.92 | 5.02 | 4.86 | 4.93 | +1.23% | 21,494 | 10,641,616 |
| 2024-05-15 | 4.95 | 5.03 | 4.85 | 4.87 | -0.61% | 23,535 | 11,597,398 |
| 2024-05-14 | 4.9 | 4.98 | 4.85 | 4.9 | +0.62% | 24,626 | 12,117,566 |
| 2024-05-13 | 5.02 | 5.04 | 4.84 | 4.87 | -4.13% | 39,984 | 19,556,215 |
| 2024-05-10 | 5.05 | 5.15 | 4.95 | 5.08 | +0.99% | 46,146 | 23,271,879 |
| 2024-05-09 | 5.13 | 5.21 | 4.98 | 5.03 | -2.14% | 50,771 | 25,820,487 |
| 2024-05-08 | 5.27 | 5.28 | 5.11 | 5.14 | -2.1% | 43,978 | 22,667,943 |
| 2024-05-07 | 5.17 | 5.29 | 5.02 | 5.25 | +3.55% | 71,758 | 37,165,193 |
| 2024-05-06 | 5.11 | 5.18 | 4.98 | 5.07 | +4.11% | 56,565 | 28,732,846 |
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：