股票概览
5.28
-0.56%
-0.03
5.41
开盘价
5.43
最高价
5.23
最低价
58,924
成交量
数据更新至: 2024-05-31
技术指标
5.33
MA5 (5日均线)
5.38
MA10 (10日均线)
5.44
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 | 5.41 | 5.43 | 5.23 | 5.28 | -0.56% | 58,924 | 31,171,584 |
| 2024-05-30 | 5.57 | 5.57 | 5.29 | 5.31 | -4.67% | 90,595 | 49,006,704 |
| 2024-05-29 | 5.2 | 5.67 | 5.17 | 5.57 | +7.12% | 164,496 | 90,779,231 |
| 2024-05-28 | 5.22 | 5.28 | 5.17 | 5.2 | -1.33% | 47,711 | 24,828,840 |
| 2024-05-27 | 5.31 | 5.36 | 5.15 | 5.27 | -0.57% | 76,730 | 40,040,403 |
| 2024-05-24 | 5.44 | 5.5 | 5.28 | 5.3 | -4.5% | 111,407 | 59,695,266 |
| 2024-05-23 | 5.58 | 5.8 | 5.43 | 5.55 | -0.54% | 169,234 | 95,225,290 |
| 2024-05-22 | 5.21 | 5.64 | 5.21 | 5.58 | +5.48% | 108,385 | 59,517,896 |
| 2024-05-21 | 5.38 | 5.4 | 5.25 | 5.29 | -2.58% | 48,833 | 25,905,615 |
| 2024-05-20 | 5.52 | 5.55 | 5.39 | 5.43 | -0.55% | 74,499 | 40,609,154 |
| 2024-05-17 | 5.4 | 5.5 | 5.35 | 5.46 | +1.3% | 41,699 | 22,661,109 |
| 2024-05-16 | 5.4 | 5.54 | 5.36 | 5.39 | 0% | 48,917 | 26,715,164 |
| 2024-05-15 | 5.5 | 5.5 | 5.38 | 5.39 | -2.36% | 47,946 | 26,058,056 |
| 2024-05-14 | 5.56 | 5.6 | 5.42 | 5.52 | +2.41% | 77,768 | 42,943,497 |
| 2024-05-13 | 5.4 | 5.48 | 5.23 | 5.39 | -0.92% | 98,408 | 52,934,155 |
| 2024-05-10 | 5.63 | 5.63 | 5.39 | 5.44 | -4.06% | 116,463 | 63,951,363 |
| 2024-05-09 | 5.8 | 5.95 | 5.6 | 5.67 | +1.07% | 137,702 | 79,449,620 |
| 2024-05-08 | 5.76 | 6 | 5.56 | 5.61 | -0.71% | 143,646 | 82,491,933 |
| 2024-05-07 | 5.49 | 5.7 | 5.48 | 5.65 | +2.54% | 111,456 | 62,563,099 |
| 2024-05-06 | 5.37 | 5.58 | 5.29 | 5.51 | +4.55% | 100,260 | 54,492,600 |
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：