股票概览
5.43
+2.07%
+0.11
5.34
开盘价
5.48
最高价
5.31
最低价
118,245
成交量
数据更新至: 2024-05-31
技术指标
5.40
MA5 (5日均线)
5.51
MA10 (10日均线)
5.41
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 | 5.34 | 5.48 | 5.31 | 5.43 | +2.07% | 118,245 | 63,887,213 |
| 2024-05-30 | 5.4 | 5.46 | 5.24 | 5.32 | -1.66% | 166,697 | 88,562,198 |
| 2024-05-29 | 5.58 | 5.86 | 5.38 | 5.41 | -1.1% | 232,030 | 129,062,550 |
| 2024-05-28 | 5.37 | 5.54 | 5.28 | 5.47 | +1.67% | 184,692 | 100,585,750 |
| 2024-05-27 | 5.4 | 5.45 | 5.22 | 5.38 | -1.28% | 168,959 | 89,930,543 |
| 2024-05-24 | 5.5 | 5.61 | 5.34 | 5.45 | -1.62% | 177,397 | 97,173,523 |
| 2024-05-23 | 5.71 | 5.74 | 5.5 | 5.54 | -5.78% | 259,279 | 145,013,412 |
| 2024-05-22 | 5.68 | 5.89 | 5.6 | 5.88 | -0.34% | 406,468 | 233,161,146 |
| 2024-05-21 | 5.34 | 6.36 | 5.29 | 5.9 | +10.28% | 381,468 | 222,680,868 |
| 2024-05-20 | 5.46 | 5.48 | 5.31 | 5.35 | -1.47% | 84,179 | 45,380,490 |
| 2024-05-17 | 5.28 | 5.43 | 5.25 | 5.43 | +2.45% | 98,725 | 52,988,604 |
| 2024-05-16 | 5.24 | 5.36 | 5.24 | 5.3 | +1.53% | 68,415 | 36,375,589 |
| 2024-05-15 | 5.34 | 5.36 | 5.21 | 5.22 | -2.06% | 79,295 | 41,857,381 |
| 2024-05-14 | 5.25 | 5.48 | 5.24 | 5.33 | +2.9% | 108,925 | 58,174,737 |
| 2024-05-13 | 5.25 | 5.29 | 5.12 | 5.18 | -2.26% | 82,636 | 43,168,508 |
| 2024-05-10 | 5.44 | 5.45 | 5.29 | 5.3 | -2.21% | 73,223 | 39,075,848 |
| 2024-05-09 | 5.26 | 5.45 | 5.26 | 5.42 | +2.46% | 75,726 | 40,839,911 |
| 2024-05-08 | 5.34 | 5.34 | 5.24 | 5.29 | -0.19% | 74,289 | 39,345,967 |
| 2024-05-07 | 5.31 | 5.41 | 5.25 | 5.3 | +0.57% | 89,104 | 47,297,647 |
| 2024-05-06 | 5.31 | 5.34 | 5.19 | 5.27 | +1.54% | 84,296 | 44,216,869 |
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：