股票概览
5.31
-1.48%
-0.08
5.39
开盘价
5.42
最高价
5.3
最低价
62,887
成交量
数据更新至: 2024-05-31
技术指标
5.46
MA5 (5日均线)
5.61
MA10 (10日均线)
5.64
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 | 5.39 | 5.42 | 5.3 | 5.31 | -1.48% | 62,887 | 33,620,084 |
| 2024-05-30 | 5.47 | 5.48 | 5.37 | 5.39 | -2.18% | 56,619 | 30,627,343 |
| 2024-05-29 | 5.5 | 5.61 | 5.49 | 5.51 | +0.55% | 59,207 | 32,811,830 |
| 2024-05-28 | 5.58 | 5.6 | 5.46 | 5.48 | -1.97% | 51,982 | 28,634,801 |
| 2024-05-27 | 5.67 | 5.67 | 5.51 | 5.59 | -0.89% | 54,712 | 30,386,480 |
| 2024-05-24 | 5.64 | 5.7 | 5.62 | 5.64 | -0.18% | 54,693 | 30,912,929 |
| 2024-05-23 | 5.83 | 5.83 | 5.63 | 5.65 | -3.25% | 78,715 | 44,882,085 |
| 2024-05-22 | 5.81 | 5.97 | 5.8 | 5.84 | +0.34% | 87,909 | 51,600,927 |
| 2024-05-21 | 5.82 | 5.93 | 5.78 | 5.82 | -0.51% | 79,262 | 46,321,136 |
| 2024-05-20 | 6.01 | 6.03 | 5.84 | 5.85 | -3.15% | 141,552 | 83,429,777 |
| 2024-05-17 | 5.8 | 6.05 | 5.75 | 6.04 | +4.32% | 176,896 | 104,289,019 |
| 2024-05-16 | 5.52 | 5.86 | 5.52 | 5.79 | +4.32% | 134,160 | 76,913,063 |
| 2024-05-15 | 5.5 | 5.61 | 5.48 | 5.55 | +0.18% | 49,518 | 27,478,128 |
| 2024-05-14 | 5.48 | 5.56 | 5.46 | 5.54 | +1.47% | 53,079 | 29,321,646 |
| 2024-05-13 | 5.52 | 5.55 | 5.4 | 5.46 | -2.15% | 67,094 | 36,712,934 |
| 2024-05-10 | 5.63 | 5.65 | 5.53 | 5.58 | -0.89% | 67,059 | 37,406,306 |
| 2024-05-09 | 5.56 | 5.7 | 5.56 | 5.63 | +1.08% | 52,459 | 29,675,780 |
| 2024-05-08 | 5.68 | 5.71 | 5.56 | 5.57 | -2.62% | 58,010 | 32,594,571 |
| 2024-05-07 | 5.74 | 5.75 | 5.61 | 5.72 | -0.35% | 69,350 | 39,363,920 |
| 2024-05-06 | 5.62 | 5.78 | 5.61 | 5.74 | +3.05% | 80,505 | 46,081,059 |
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：