股票概览
5.52
-0.18%
-0.01
5.52
开盘价
5.56
最高价
5.51
最低价
396,045
成交量
数据更新至: 2024-05-31
技术指标
5.55
MA5 (5日均线)
5.61
MA10 (10日均线)
5.61
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 | 5.52 | 5.56 | 5.51 | 5.52 | -0.18% | 396,045 | 219,242,359 |
| 2024-05-30 | 5.51 | 5.56 | 5.49 | 5.53 | -0.54% | 361,138 | 199,355,590 |
| 2024-05-29 | 5.5 | 5.66 | 5.49 | 5.56 | +0.72% | 471,962 | 262,987,598 |
| 2024-05-28 | 5.57 | 5.6 | 5.52 | 5.52 | -1.95% | 518,552 | 287,869,115 |
| 2024-05-27 | 5.78 | 5.79 | 5.52 | 5.63 | -2.09% | 1,063,767 | 596,439,756 |
| 2024-05-24 | 5.71 | 5.9 | 5.7 | 5.75 | -0.52% | 1,300,895 | 753,980,203 |
| 2024-05-23 | 5.61 | 5.87 | 5.56 | 5.78 | +1.76% | 1,686,689 | 964,024,383 |
| 2024-05-22 | 5.56 | 5.82 | 5.52 | 5.68 | +2.16% | 1,010,311 | 572,191,875 |
| 2024-05-21 | 5.58 | 5.59 | 5.54 | 5.56 | -0.36% | 437,199 | 243,139,818 |
| 2024-05-20 | 5.56 | 5.66 | 5.54 | 5.58 | -0.18% | 631,461 | 353,609,422 |
| 2024-05-17 | 5.5 | 5.63 | 5.49 | 5.59 | +1.27% | 785,768 | 436,504,158 |
| 2024-05-16 | 5.66 | 5.75 | 5.5 | 5.52 | -2.47% | 1,204,397 | 674,114,862 |
| 2024-05-15 | 5.84 | 5.99 | 5.65 | 5.66 | +0.18% | 1,803,644 | 1,046,952,004 |
| 2024-05-14 | 5.6 | 5.65 | 5.56 | 5.65 | +0.36% | 476,710 | 267,215,562 |
| 2024-05-13 | 5.59 | 5.64 | 5.52 | 5.63 | +0.54% | 529,701 | 295,991,855 |
| 2024-05-10 | 5.58 | 5.63 | 5.55 | 5.6 | +0.54% | 488,127 | 272,663,364 |
| 2024-05-09 | 5.56 | 5.62 | 5.55 | 5.57 | +0.36% | 449,081 | 250,944,356 |
| 2024-05-08 | 5.59 | 5.6 | 5.53 | 5.55 | -1.07% | 368,383 | 204,829,178 |
| 2024-05-07 | 5.65 | 5.66 | 5.57 | 5.61 | -1.06% | 584,167 | 327,279,829 |
| 2024-05-06 | 5.75 | 5.78 | 5.64 | 5.67 | 0% | 688,901 | 392,790,882 |
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：