股票概览
5.27
-0.94%
-0.05
5.32
开盘价
5.36
最高价
5.26
最低价
31,060
成交量
数据更新至: 2024-05-31
技术指标
5.36
MA5 (5日均线)
5.52
MA10 (10日均线)
5.63
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 | 5.32 | 5.36 | 5.26 | 5.27 | -0.94% | 31,060 | 16,462,590 |
| 2024-05-30 | 5.46 | 5.46 | 5.31 | 5.32 | -1.3% | 40,636 | 21,756,417 |
| 2024-05-29 | 5.36 | 5.47 | 5.3 | 5.39 | +1.13% | 36,353 | 19,634,590 |
| 2024-05-28 | 5.48 | 5.48 | 5.32 | 5.33 | -2.56% | 41,417 | 22,343,930 |
| 2024-05-27 | 5.53 | 5.55 | 5.36 | 5.47 | -0.91% | 42,015 | 22,832,792 |
| 2024-05-24 | 5.58 | 5.63 | 5.51 | 5.52 | -1.08% | 26,957 | 15,035,433 |
| 2024-05-23 | 5.73 | 5.74 | 5.55 | 5.58 | -3.13% | 48,780 | 27,352,511 |
| 2024-05-22 | 5.7 | 5.79 | 5.7 | 5.76 | +1.05% | 34,645 | 19,915,412 |
| 2024-05-21 | 5.77 | 5.8 | 5.67 | 5.7 | -1.89% | 41,710 | 23,847,978 |
| 2024-05-20 | 5.77 | 5.86 | 5.75 | 5.81 | +0.35% | 50,749 | 29,451,898 |
| 2024-05-17 | 5.76 | 5.85 | 5.69 | 5.79 | +0.35% | 49,745 | 28,625,344 |
| 2024-05-16 | 5.75 | 5.87 | 5.7 | 5.77 | +1.76% | 53,647 | 31,046,798 |
| 2024-05-15 | 5.69 | 5.74 | 5.58 | 5.67 | +0.18% | 46,752 | 26,584,382 |
| 2024-05-14 | 5.59 | 5.69 | 5.53 | 5.66 | +1.07% | 59,985 | 33,801,062 |
| 2024-05-13 | 5.69 | 5.97 | 5.5 | 5.6 | -2.78% | 94,249 | 53,043,650 |
| 2024-05-10 | 5.86 | 5.91 | 5.73 | 5.76 | -1.71% | 43,724 | 25,238,984 |
| 2024-05-09 | 5.68 | 5.89 | 5.68 | 5.86 | +2.63% | 56,339 | 32,894,176 |
| 2024-05-08 | 5.81 | 5.85 | 5.68 | 5.71 | -2.23% | 54,668 | 31,386,105 |
| 2024-05-07 | 5.78 | 5.87 | 5.75 | 5.84 | +0.69% | 63,706 | 37,131,728 |
| 2024-05-06 | 5.8 | 5.93 | 5.77 | 5.8 | +0.52% | 82,994 | 48,378,708 |
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：