股票概览
5.64
+1.99%
+0.11
5.53
开盘价
5.67
最高价
5.52
最低价
51,436
成交量
数据更新至: 2024-05-31
技术指标
5.57
MA5 (5日均线)
5.62
MA10 (10日均线)
5.73
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 | 5.53 | 5.67 | 5.52 | 5.64 | +1.99% | 51,436 | 28,773,332 |
| 2024-05-30 | 5.62 | 5.64 | 5.52 | 5.53 | -1.43% | 46,463 | 25,876,139 |
| 2024-05-29 | 5.5 | 5.64 | 5.5 | 5.61 | +1.26% | 54,048 | 30,252,466 |
| 2024-05-28 | 5.54 | 5.61 | 5.5 | 5.54 | -0.18% | 45,345 | 25,202,744 |
| 2024-05-27 | 5.56 | 5.59 | 5.44 | 5.55 | +0.36% | 48,594 | 26,803,354 |
| 2024-05-24 | 5.58 | 5.64 | 5.44 | 5.53 | -0.18% | 45,737 | 25,449,249 |
| 2024-05-23 | 5.72 | 5.72 | 5.53 | 5.54 | -2.81% | 53,362 | 29,825,235 |
| 2024-05-22 | 5.68 | 5.78 | 5.64 | 5.7 | +0.18% | 63,039 | 36,139,963 |
| 2024-05-21 | 5.81 | 5.86 | 5.66 | 5.69 | -2.9% | 82,986 | 47,497,143 |
| 2024-05-20 | 5.8 | 5.86 | 5.77 | 5.86 | +1.03% | 65,776 | 38,301,832 |
| 2024-05-17 | 5.78 | 5.83 | 5.7 | 5.8 | +0.35% | 59,224 | 34,125,957 |
| 2024-05-16 | 5.8 | 5.85 | 5.75 | 5.78 | +0.52% | 59,328 | 34,442,531 |
| 2024-05-15 | 5.79 | 5.91 | 5.73 | 5.75 | -0.86% | 82,394 | 47,943,611 |
| 2024-05-14 | 5.74 | 5.83 | 5.72 | 5.8 | +1.22% | 83,072 | 48,019,431 |
| 2024-05-13 | 5.79 | 6.03 | 5.62 | 5.73 | -1.38% | 126,992 | 74,164,768 |
| 2024-05-10 | 5.95 | 5.96 | 5.77 | 5.81 | -1.69% | 69,102 | 40,279,790 |
| 2024-05-09 | 5.84 | 5.98 | 5.81 | 5.91 | +1.2% | 76,476 | 45,295,743 |
| 2024-05-08 | 6 | 6 | 5.84 | 5.84 | -2.34% | 67,914 | 40,030,388 |
| 2024-05-07 | 5.99 | 6.05 | 5.91 | 5.98 | -0.33% | 92,793 | 55,387,569 |
| 2024-05-06 | 6.02 | 6.15 | 5.94 | 6 | +1.69% | 96,866 | 58,454,516 |
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：