股票概览
5.14
+3.42%
+0.17
5
开盘价
5.17
最高价
4.96
最低价
134,007
成交量
数据更新至: 2024-05-31
技术指标
5.14
MA5 (5日均线)
5.08
MA10 (10日均线)
5.12
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 | 5.17 | 4.96 | 5.14 | +3.42% | 134,007 | 68,161,382 |
| 2024-05-30 | 5.16 | 5.18 | 4.97 | 4.97 | -3.68% | 122,159 | 61,599,637 |
| 2024-05-29 | 5.25 | 5.25 | 5.1 | 5.16 | -2.64% | 166,022 | 86,009,426 |
| 2024-05-28 | 5.13 | 5.36 | 5.1 | 5.3 | +3.11% | 251,203 | 132,295,480 |
| 2024-05-27 | 5.08 | 5.17 | 4.98 | 5.14 | +2.19% | 142,688 | 72,870,159 |
| 2024-05-24 | 4.92 | 5.11 | 4.91 | 5.03 | +2.03% | 101,934 | 51,499,588 |
| 2024-05-23 | 5.02 | 5.03 | 4.89 | 4.93 | -1.79% | 76,828 | 38,018,741 |
| 2024-05-22 | 4.96 | 5.05 | 4.95 | 5.02 | +0.4% | 68,085 | 34,103,323 |
| 2024-05-21 | 5.1 | 5.11 | 4.96 | 5 | -2.15% | 107,903 | 54,104,724 |
| 2024-05-20 | 5.12 | 5.14 | 5.06 | 5.11 | +0.2% | 93,452 | 47,629,143 |
| 2024-05-17 | 5.09 | 5.15 | 5.02 | 5.1 | +1.19% | 102,207 | 52,073,024 |
| 2024-05-16 | 5.11 | 5.14 | 5.03 | 5.04 | -1.37% | 118,823 | 60,268,010 |
| 2024-05-15 | 5.31 | 5.32 | 5.1 | 5.11 | -4.49% | 214,454 | 111,396,299 |
| 2024-05-14 | 5.18 | 5.45 | 5.17 | 5.35 | +3.48% | 228,558 | 121,833,083 |
| 2024-05-13 | 5.24 | 5.24 | 5.07 | 5.17 | -1.71% | 101,191 | 52,008,625 |
| 2024-05-10 | 5.22 | 5.31 | 5.16 | 5.26 | +0.96% | 127,658 | 67,008,937 |
| 2024-05-09 | 5.15 | 5.24 | 5.12 | 5.21 | +1.76% | 73,603 | 38,331,866 |
| 2024-05-08 | 5.16 | 5.21 | 5.11 | 5.12 | -1.35% | 66,407 | 34,170,159 |
| 2024-05-07 | 5.12 | 5.2 | 5.07 | 5.19 | +1.37% | 80,812 | 41,688,970 |
| 2024-05-06 | 5.15 | 5.2 | 5.07 | 5.12 | +1.99% | 74,776 | 38,244,005 |
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：