股票概览
5.43
-0.91%
-0.05
5.48
开盘价
5.51
最高价
5.43
最低价
27,477
成交量
数据更新至: 2024-05-31
技术指标
5.58
MA5 (5日均线)
5.64
MA10 (10日均线)
5.72
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 | 5.48 | 5.51 | 5.43 | 5.43 | -0.91% | 27,477 | 14,994,792 |
| 2024-05-30 | 5.64 | 5.64 | 5.46 | 5.48 | -2.84% | 45,400 | 25,073,053 |
| 2024-05-29 | 5.67 | 5.73 | 5.61 | 5.64 | -0.35% | 22,567 | 12,811,478 |
| 2024-05-28 | 5.71 | 5.74 | 5.64 | 5.66 | -0.88% | 27,324 | 15,538,793 |
| 2024-05-27 | 5.66 | 5.88 | 5.66 | 5.71 | +1.24% | 70,581 | 40,542,681 |
| 2024-05-24 | 5.58 | 5.74 | 5.54 | 5.64 | +1.08% | 33,181 | 18,763,387 |
| 2024-05-23 | 5.68 | 5.68 | 5.54 | 5.58 | -1.76% | 37,577 | 21,088,852 |
| 2024-05-22 | 5.71 | 5.76 | 5.65 | 5.68 | -0.7% | 32,823 | 18,688,866 |
| 2024-05-21 | 5.86 | 5.87 | 5.69 | 5.72 | -2.72% | 47,724 | 27,504,340 |
| 2024-05-20 | 5.86 | 5.92 | 5.79 | 5.88 | +0.68% | 48,274 | 28,352,327 |
| 2024-05-17 | 5.75 | 5.95 | 5.74 | 5.84 | +1.57% | 60,711 | 35,392,892 |
| 2024-05-16 | 5.75 | 5.81 | 5.73 | 5.75 | +0.17% | 23,798 | 13,724,766 |
| 2024-05-15 | 5.74 | 5.8 | 5.69 | 5.74 | -0.52% | 30,824 | 17,699,403 |
| 2024-05-14 | 5.7 | 5.79 | 5.69 | 5.77 | +1.58% | 31,461 | 18,116,431 |
| 2024-05-13 | 5.9 | 5.9 | 5.66 | 5.68 | -2.74% | 45,051 | 25,852,601 |
| 2024-05-10 | 5.89 | 5.92 | 5.79 | 5.84 | -0.68% | 29,097 | 16,968,243 |
| 2024-05-09 | 5.82 | 5.91 | 5.8 | 5.88 | +0.68% | 40,558 | 23,829,526 |
| 2024-05-08 | 5.87 | 5.92 | 5.8 | 5.84 | -0.51% | 41,616 | 24,367,563 |
| 2024-05-07 | 5.82 | 5.87 | 5.79 | 5.87 | +0.51% | 47,031 | 27,446,559 |
| 2024-05-06 | 5.86 | 5.9 | 5.75 | 5.84 | +1.04% | 61,142 | 35,514,744 |
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：