股票概览
5.24
+0.96%
+0.05
5.19
开盘价
5.29
最高价
5.14
最低价
288,225
成交量
数据更新至: 2024-05-31
技术指标
5.29
MA5 (5日均线)
5.30
MA10 (10日均线)
5.46
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 | 5.19 | 5.29 | 5.14 | 5.24 | +0.96% | 288,225 | 150,483,177 |
| 2024-05-30 | 5.35 | 5.38 | 5.17 | 5.19 | -3.35% | 452,152 | 237,132,183 |
| 2024-05-29 | 5.33 | 5.45 | 5.24 | 5.37 | +0.37% | 427,221 | 228,882,271 |
| 2024-05-28 | 5.3 | 5.43 | 5.27 | 5.35 | +0.56% | 510,190 | 273,177,445 |
| 2024-05-27 | 5.27 | 5.33 | 5.23 | 5.32 | +1.53% | 386,087 | 204,519,915 |
| 2024-05-24 | 5.16 | 5.34 | 5.14 | 5.24 | +1.35% | 453,607 | 239,268,443 |
| 2024-05-23 | 5.31 | 5.31 | 5.14 | 5.17 | -2.82% | 463,034 | 240,642,850 |
| 2024-05-22 | 5.38 | 5.42 | 5.31 | 5.32 | -1.12% | 322,963 | 172,776,901 |
| 2024-05-21 | 5.43 | 5.44 | 5.36 | 5.38 | -1.28% | 237,173 | 127,851,708 |
| 2024-05-20 | 5.35 | 5.46 | 5.29 | 5.45 | +1.87% | 446,436 | 241,119,141 |
| 2024-05-17 | 5.38 | 5.42 | 5.27 | 5.35 | -0.56% | 494,961 | 263,781,088 |
| 2024-05-16 | 5.45 | 5.49 | 5.36 | 5.38 | -1.28% | 354,414 | 192,218,149 |
| 2024-05-15 | 5.59 | 5.64 | 5.44 | 5.45 | -3.02% | 471,047 | 259,979,632 |
| 2024-05-14 | 5.6 | 5.66 | 5.52 | 5.62 | -4.75% | 550,174 | 308,244,488 |
| 2024-05-13 | 5.79 | 5.94 | 5.71 | 5.9 | +2.25% | 818,544 | 477,760,541 |
| 2024-05-10 | 5.66 | 5.8 | 5.65 | 5.77 | +2.12% | 589,276 | 337,674,970 |
| 2024-05-09 | 5.57 | 5.66 | 5.56 | 5.65 | +1.07% | 358,860 | 201,880,243 |
| 2024-05-08 | 5.73 | 5.83 | 5.58 | 5.59 | -1.76% | 634,081 | 361,378,808 |
| 2024-05-07 | 5.7 | 5.73 | 5.66 | 5.69 | -0.7% | 312,403 | 177,433,474 |
| 2024-05-06 | 5.66 | 5.74 | 5.6 | 5.73 | +1.96% | 493,328 | 280,714,438 |
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：