股票概览
5.54
+1.84%
+0.1
5.46
开盘价
5.59
最高价
5.45
最低价
236,301
成交量
数据更新至: 2024-05-31
技术指标
5.52
MA5 (5日均线)
5.59
MA10 (10日均线)
5.67
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 | 5.46 | 5.59 | 5.45 | 5.54 | +1.84% | 236,301 | 130,959,038 |
| 2024-05-30 | 5.35 | 5.45 | 5.34 | 5.44 | -1.27% | 177,531 | 96,072,683 |
| 2024-05-29 | 5.51 | 5.59 | 5.49 | 5.51 | 0% | 141,385 | 78,250,356 |
| 2024-05-28 | 5.6 | 5.6 | 5.48 | 5.51 | -1.25% | 174,738 | 96,580,139 |
| 2024-05-27 | 5.6 | 5.61 | 5.52 | 5.58 | +0.36% | 98,627 | 54,791,772 |
| 2024-05-24 | 5.59 | 5.64 | 5.56 | 5.56 | -0.54% | 119,830 | 67,049,115 |
| 2024-05-23 | 5.7 | 5.71 | 5.58 | 5.59 | -2.27% | 149,671 | 84,322,710 |
| 2024-05-22 | 5.67 | 5.75 | 5.66 | 5.72 | +0.88% | 150,745 | 86,245,694 |
| 2024-05-21 | 5.74 | 5.76 | 5.66 | 5.67 | -1.56% | 141,988 | 80,979,794 |
| 2024-05-20 | 5.78 | 5.85 | 5.75 | 5.76 | -0.69% | 169,737 | 98,398,172 |
| 2024-05-17 | 5.68 | 5.8 | 5.65 | 5.8 | +2.11% | 191,410 | 109,951,574 |
| 2024-05-16 | 5.68 | 5.76 | 5.66 | 5.68 | +0.18% | 148,905 | 85,050,652 |
| 2024-05-15 | 5.85 | 5.85 | 5.67 | 5.67 | -1.9% | 153,786 | 88,047,061 |
| 2024-05-14 | 5.79 | 5.83 | 5.76 | 5.78 | -0.34% | 137,206 | 79,310,915 |
| 2024-05-13 | 5.78 | 5.84 | 5.71 | 5.8 | 0% | 160,858 | 92,981,612 |
| 2024-05-10 | 5.76 | 5.82 | 5.72 | 5.8 | +0.87% | 161,440 | 93,228,086 |
| 2024-05-09 | 5.69 | 5.78 | 5.68 | 5.75 | +1.23% | 128,004 | 73,517,717 |
| 2024-05-08 | 5.74 | 5.76 | 5.67 | 5.68 | -1.39% | 129,595 | 73,910,322 |
| 2024-05-07 | 5.83 | 5.84 | 5.74 | 5.76 | -1.2% | 166,370 | 95,993,856 |
| 2024-05-06 | 5.87 | 5.92 | 5.81 | 5.83 | +0.69% | 205,594 | 120,494,464 |
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：