股票概览
5.31
+0.38%
+0.02
5.27
开盘价
5.36
最高价
5.24
最低价
336,741
成交量
数据更新至: 2024-05-31
技术指标
5.36
MA5 (5日均线)
5.37
MA10 (10日均线)
5.36
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 | 5.27 | 5.36 | 5.24 | 5.31 | +0.38% | 336,741 | 178,569,243 |
| 2024-05-30 | 5.5 | 5.55 | 5.27 | 5.29 | -4.86% | 631,566 | 339,889,666 |
| 2024-05-29 | 5.31 | 5.63 | 5.28 | 5.56 | +4.32% | 808,190 | 445,049,542 |
| 2024-05-28 | 5.33 | 5.47 | 5.3 | 5.33 | +0.57% | 500,183 | 269,406,869 |
| 2024-05-27 | 5.21 | 5.31 | 5.18 | 5.3 | +1.34% | 324,184 | 170,198,484 |
| 2024-05-24 | 5.19 | 5.29 | 5.17 | 5.23 | +0.77% | 317,944 | 166,715,991 |
| 2024-05-23 | 5.24 | 5.29 | 5.17 | 5.19 | -3.35% | 475,421 | 248,267,945 |
| 2024-05-22 | 5.45 | 5.51 | 5.35 | 5.37 | -1.65% | 452,317 | 245,101,243 |
| 2024-05-21 | 5.67 | 5.72 | 5.43 | 5.46 | -3.7% | 702,043 | 388,126,168 |
| 2024-05-20 | 5.48 | 5.71 | 5.45 | 5.67 | +5.19% | 964,335 | 539,463,249 |
| 2024-05-17 | 5.34 | 5.4 | 5.28 | 5.39 | +0.56% | 425,833 | 227,252,859 |
| 2024-05-16 | 5.47 | 5.53 | 5.34 | 5.36 | -1.11% | 504,041 | 273,178,150 |
| 2024-05-15 | 5.45 | 5.55 | 5.37 | 5.42 | -0.73% | 561,620 | 306,983,666 |
| 2024-05-14 | 5.45 | 5.53 | 5.41 | 5.46 | +0.37% | 481,727 | 263,286,126 |
| 2024-05-13 | 5.46 | 5.5 | 5.33 | 5.44 | -1.45% | 559,839 | 303,603,230 |
| 2024-05-10 | 5.41 | 5.56 | 5.38 | 5.52 | +1.85% | 835,868 | 457,102,320 |
| 2024-05-09 | 5.14 | 5.58 | 5.13 | 5.42 | +5.04% | 987,360 | 532,724,695 |
| 2024-05-08 | 5.19 | 5.23 | 5.11 | 5.16 | -0.58% | 423,134 | 218,907,483 |
| 2024-05-07 | 5.2 | 5.27 | 5.16 | 5.19 | 0% | 449,620 | 234,557,783 |
| 2024-05-06 | 5.14 | 5.22 | 5.07 | 5.19 | +1.76% | 518,258 | 267,357,568 |
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：