股票概览
5.55
+3.93%
+0.21
5.41
开盘价
5.6
最高价
5.38
最低价
135,109
成交量
数据更新至: 2024-05-31
技术指标
5.47
MA5 (5日均线)
5.65
MA10 (10日均线)
5.69
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 | 5.6 | 5.38 | 5.55 | +3.93% | 135,109 | 74,628,256 |
| 2024-05-30 | 5.36 | 5.4 | 5.28 | 5.34 | -0.56% | 77,217 | 41,203,142 |
| 2024-05-29 | 5.5 | 5.55 | 5.33 | 5.37 | -2.36% | 105,381 | 57,286,023 |
| 2024-05-28 | 5.64 | 5.64 | 5.49 | 5.5 | -1.61% | 62,473 | 34,659,992 |
| 2024-05-27 | 5.54 | 5.6 | 5.45 | 5.59 | +0.9% | 85,969 | 47,533,833 |
| 2024-05-24 | 5.78 | 5.78 | 5.53 | 5.54 | -3.32% | 108,796 | 61,221,118 |
| 2024-05-23 | 5.9 | 5.94 | 5.72 | 5.73 | -3.7% | 116,779 | 67,655,419 |
| 2024-05-22 | 5.85 | 6.08 | 5.8 | 5.95 | +1.19% | 158,236 | 93,726,165 |
| 2024-05-21 | 6.11 | 6.15 | 5.85 | 5.88 | -2.49% | 182,265 | 108,825,780 |
| 2024-05-20 | 5.86 | 6.08 | 5.85 | 6.03 | +3.08% | 227,793 | 136,280,792 |
| 2024-05-17 | 5.76 | 5.9 | 5.66 | 5.85 | +1.56% | 186,821 | 108,526,423 |
| 2024-05-16 | 5.64 | 5.95 | 5.56 | 5.76 | +4.16% | 264,225 | 152,868,667 |
| 2024-05-15 | 5.55 | 5.65 | 5.47 | 5.53 | -0.36% | 86,748 | 48,251,897 |
| 2024-05-14 | 5.51 | 5.68 | 5.49 | 5.55 | +0.54% | 100,360 | 55,657,266 |
| 2024-05-13 | 5.63 | 5.64 | 5.47 | 5.52 | -3.33% | 116,023 | 64,424,066 |
| 2024-05-10 | 5.85 | 5.92 | 5.69 | 5.71 | -2.56% | 105,860 | 61,016,086 |
| 2024-05-09 | 5.76 | 5.92 | 5.76 | 5.86 | +1.74% | 87,971 | 51,425,273 |
| 2024-05-08 | 5.94 | 5.94 | 5.74 | 5.76 | -3.03% | 114,357 | 66,417,089 |
| 2024-05-07 | 5.93 | 6 | 5.84 | 5.94 | +0.85% | 99,018 | 58,746,939 |
| 2024-05-06 | 5.93 | 6.04 | 5.88 | 5.89 | +1.38% | 127,242 | 75,675,524 |
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：