股票概览
5.21
-1.7%
-0.09
5.29
开盘价
5.3
最高价
5.21
最低价
715,767
成交量
数据更新至: 2024-05-31
技术指标
5.33
MA5 (5日均线)
5.27
MA10 (10日均线)
5.26
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 | 5.29 | 5.3 | 5.21 | 5.21 | -1.7% | 715,767 | 374,827,877 |
| 2024-05-30 | 5.41 | 5.47 | 5.28 | 5.3 | -1.67% | 579,695 | 309,701,436 |
| 2024-05-29 | 5.43 | 5.48 | 5.34 | 5.39 | -1.1% | 775,437 | 419,589,129 |
| 2024-05-28 | 5.27 | 5.54 | 5.26 | 5.45 | +2.83% | 1,227,927 | 667,558,190 |
| 2024-05-27 | 5.3 | 5.37 | 5.23 | 5.3 | +0.19% | 588,928 | 311,105,774 |
| 2024-05-24 | 5.13 | 5.38 | 5.12 | 5.29 | +3.12% | 989,965 | 522,269,343 |
| 2024-05-23 | 5.28 | 5.3 | 5.12 | 5.13 | -3.21% | 587,253 | 304,498,616 |
| 2024-05-22 | 5.15 | 5.35 | 5.15 | 5.3 | +2.91% | 801,796 | 421,317,810 |
| 2024-05-21 | 5.2 | 5.21 | 5.12 | 5.15 | -1.34% | 314,618 | 162,249,654 |
| 2024-05-20 | 5.18 | 5.24 | 5.18 | 5.22 | +0.38% | 322,367 | 168,041,823 |
| 2024-05-17 | 5.15 | 5.22 | 5.15 | 5.2 | +0.78% | 331,344 | 171,447,330 |
| 2024-05-16 | 5.23 | 5.25 | 5.15 | 5.16 | -1.15% | 345,492 | 179,610,368 |
| 2024-05-15 | 5.32 | 5.35 | 5.21 | 5.22 | -2.06% | 354,161 | 186,594,966 |
| 2024-05-14 | 5.3 | 5.37 | 5.28 | 5.33 | +0.19% | 402,859 | 214,646,076 |
| 2024-05-13 | 5.27 | 5.35 | 5.23 | 5.32 | +0.57% | 419,762 | 222,270,329 |
| 2024-05-10 | 5.26 | 5.31 | 5.21 | 5.29 | +0.57% | 403,874 | 212,616,353 |
| 2024-05-09 | 5.16 | 5.26 | 5.15 | 5.26 | +1.94% | 414,891 | 217,374,557 |
| 2024-05-08 | 5.23 | 5.24 | 5.15 | 5.16 | -1.15% | 303,777 | 157,366,572 |
| 2024-05-07 | 5.25 | 5.25 | 5.2 | 5.22 | -0.57% | 240,270 | 125,498,597 |
| 2024-05-06 | 5.2 | 5.27 | 5.2 | 5.25 | +1.74% | 371,300 | 194,667,118 |
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：