股票概览
5.36
-1.11%
-0.06
5.45
开盘价
5.45
最高价
5.35
最低价
43,447
成交量
数据更新至: 2024-05-31
技术指标
5.47
MA5 (5日均线)
5.47
MA10 (10日均线)
5.51
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 | 5.45 | 5.45 | 5.35 | 5.36 | -1.11% | 43,447 | 23,361,460 |
| 2024-05-30 | 5.5 | 5.58 | 5.4 | 5.42 | -2.52% | 55,479 | 30,363,459 |
| 2024-05-29 | 5.52 | 5.62 | 5.4 | 5.56 | +0.72% | 62,186 | 34,507,724 |
| 2024-05-28 | 5.47 | 5.58 | 5.43 | 5.52 | +0.91% | 60,283 | 33,316,483 |
| 2024-05-27 | 5.42 | 5.49 | 5.35 | 5.47 | +0.92% | 44,541 | 24,158,746 |
| 2024-05-24 | 5.36 | 5.52 | 5.35 | 5.42 | +0.93% | 57,643 | 31,531,094 |
| 2024-05-23 | 5.49 | 5.52 | 5.36 | 5.37 | -2.19% | 47,830 | 25,903,828 |
| 2024-05-22 | 5.47 | 5.55 | 5.44 | 5.49 | +0.18% | 52,983 | 29,151,858 |
| 2024-05-21 | 5.58 | 5.58 | 5.45 | 5.48 | -1.97% | 49,621 | 27,224,576 |
| 2024-05-20 | 5.54 | 5.62 | 5.52 | 5.59 | +0.9% | 54,762 | 30,551,474 |
| 2024-05-17 | 5.5 | 5.58 | 5.48 | 5.54 | +0.73% | 47,050 | 25,979,305 |
| 2024-05-16 | 5.49 | 5.61 | 5.48 | 5.5 | 0% | 58,140 | 32,189,611 |
| 2024-05-15 | 5.68 | 5.7 | 5.49 | 5.5 | -3.34% | 82,224 | 45,842,905 |
| 2024-05-14 | 5.62 | 5.74 | 5.47 | 5.69 | +0.35% | 129,572 | 73,344,429 |
| 2024-05-13 | 5.55 | 5.82 | 5.45 | 5.67 | +1.8% | 176,179 | 99,881,376 |
| 2024-05-10 | 5.54 | 5.6 | 5.45 | 5.57 | +0.54% | 65,382 | 36,149,198 |
| 2024-05-09 | 5.47 | 5.58 | 5.46 | 5.54 | +0.73% | 52,338 | 29,059,402 |
| 2024-05-08 | 5.46 | 5.6 | 5.46 | 5.5 | -0.36% | 60,178 | 33,237,363 |
| 2024-05-07 | 5.47 | 5.52 | 5.42 | 5.52 | +0.55% | 66,405 | 36,379,846 |
| 2024-05-06 | 5.6 | 5.6 | 5.42 | 5.49 | +1.86% | 90,093 | 49,433,805 |
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：