股票概览
5.25
+0.96%
+0.05
5.23
开盘价
5.28
最高价
5.19
最低价
21,018
成交量
数据更新至: 2024-05-31
技术指标
5.29
MA5 (5日均线)
5.40
MA10 (10日均线)
5.50
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 | 5.23 | 5.28 | 5.19 | 5.25 | +0.96% | 21,018 | 10,989,836 |
| 2024-05-30 | 5.36 | 5.36 | 5.17 | 5.2 | -2.99% | 30,670 | 16,056,346 |
| 2024-05-29 | 5.28 | 5.43 | 5.24 | 5.36 | +1.9% | 37,199 | 19,993,075 |
| 2024-05-28 | 5.39 | 5.4 | 5.24 | 5.26 | -2.41% | 28,408 | 15,026,497 |
| 2024-05-27 | 5.42 | 5.43 | 5.31 | 5.39 | +0.94% | 20,864 | 11,169,600 |
| 2024-05-24 | 5.42 | 5.52 | 5.34 | 5.34 | -1.66% | 29,202 | 15,829,205 |
| 2024-05-23 | 5.59 | 5.61 | 5.39 | 5.43 | -2.86% | 32,171 | 17,608,694 |
| 2024-05-22 | 5.56 | 5.66 | 5.55 | 5.59 | +0.72% | 22,043 | 12,352,809 |
| 2024-05-21 | 5.49 | 5.65 | 5.49 | 5.55 | -1.07% | 26,268 | 14,601,117 |
| 2024-05-20 | 5.71 | 5.71 | 5.6 | 5.61 | -1.06% | 31,375 | 17,726,522 |
| 2024-05-17 | 5.68 | 5.71 | 5.59 | 5.67 | +0.18% | 20,138 | 11,359,567 |
| 2024-05-16 | 5.57 | 5.71 | 5.57 | 5.66 | +1.98% | 30,302 | 17,168,459 |
| 2024-05-15 | 5.65 | 5.68 | 5.53 | 5.55 | -1.6% | 32,747 | 18,335,865 |
| 2024-05-14 | 5.55 | 5.67 | 5.52 | 5.64 | +2.55% | 31,033 | 17,423,522 |
| 2024-05-13 | 5.61 | 5.64 | 5.47 | 5.5 | -2.65% | 38,653 | 21,425,143 |
| 2024-05-10 | 5.67 | 5.73 | 5.65 | 5.65 | -1.57% | 33,543 | 19,045,280 |
| 2024-05-09 | 5.55 | 5.79 | 5.5 | 5.74 | +3.42% | 55,931 | 31,811,768 |
| 2024-05-08 | 5.53 | 5.63 | 5.48 | 5.55 | +0.18% | 33,446 | 18,574,153 |
| 2024-05-07 | 5.55 | 5.58 | 5.42 | 5.54 | -0.36% | 51,604 | 28,438,764 |
| 2024-05-06 | 5.44 | 5.66 | 5.4 | 5.56 | +2.96% | 71,733 | 39,526,571 |
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：