股票概览
5.22
0%
0
5.22
开盘价
5.25
最高价
5.19
最低价
87,881
成交量
数据更新至: 2024-05-31
技术指标
5.31
MA5 (5日均线)
5.53
MA10 (10日均线)
5.64
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 | 5.22 | 5.25 | 5.19 | 5.22 | 0% | 87,881 | 45,917,285 |
| 2024-05-30 | 5.33 | 5.35 | 5.21 | 5.22 | -2.06% | 95,414 | 50,102,846 |
| 2024-05-29 | 5.29 | 5.43 | 5.28 | 5.33 | +0.57% | 83,926 | 45,008,259 |
| 2024-05-28 | 5.45 | 5.46 | 5.29 | 5.3 | -3.28% | 131,273 | 70,257,915 |
| 2024-05-27 | 5.6 | 5.61 | 5.36 | 5.48 | -2.49% | 152,292 | 82,814,523 |
| 2024-05-24 | 5.63 | 5.76 | 5.61 | 5.62 | -1.75% | 117,207 | 66,582,466 |
| 2024-05-23 | 5.83 | 5.85 | 5.6 | 5.72 | -3.05% | 213,055 | 121,639,452 |
| 2024-05-22 | 5.7 | 5.9 | 5.66 | 5.9 | +3.33% | 255,675 | 148,833,095 |
| 2024-05-21 | 5.79 | 5.83 | 5.65 | 5.71 | -1.38% | 165,696 | 94,460,567 |
| 2024-05-20 | 5.6 | 5.93 | 5.6 | 5.79 | +4.7% | 289,595 | 167,757,270 |
| 2024-05-17 | 5.52 | 5.57 | 5.42 | 5.53 | -1.43% | 123,038 | 67,670,461 |
| 2024-05-16 | 5.61 | 5.66 | 5.58 | 5.61 | +0.36% | 107,699 | 60,475,672 |
| 2024-05-15 | 5.77 | 5.81 | 5.57 | 5.59 | -3.12% | 172,564 | 97,743,024 |
| 2024-05-14 | 5.86 | 5.92 | 5.75 | 5.77 | -2.86% | 200,170 | 116,411,837 |
| 2024-05-13 | 5.73 | 5.94 | 5.62 | 5.94 | +3.66% | 287,161 | 166,748,844 |
| 2024-05-10 | 5.85 | 5.87 | 5.71 | 5.73 | -3.7% | 250,868 | 144,766,907 |
| 2024-05-09 | 5.8 | 6.07 | 5.78 | 5.95 | +0.51% | 376,896 | 222,968,080 |
| 2024-05-08 | 5.65 | 6.39 | 5.56 | 5.92 | +4.41% | 561,703 | 336,249,776 |
| 2024-05-07 | 5.72 | 5.73 | 5.58 | 5.67 | -2.07% | 255,657 | 144,522,828 |
| 2024-05-06 | 5.64 | 5.83 | 5.6 | 5.79 | +1.58% | 392,695 | 224,440,204 |
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：