股票概览
5.17
+1.17%
+0.06
5.09
开盘价
5.22
最高价
5.07
最低价
261,298
成交量
数据更新至: 2024-05-31
技术指标
5.11
MA5 (5日均线)
5.09
MA10 (10日均线)
5.27
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 | 5.09 | 5.22 | 5.07 | 5.17 | +1.17% | 261,298 | 134,535,825 |
| 2024-05-30 | 5.07 | 5.21 | 5.04 | 5.11 | +0.2% | 209,300 | 107,545,157 |
| 2024-05-29 | 5.12 | 5.18 | 5.05 | 5.1 | -1.16% | 220,105 | 112,448,452 |
| 2024-05-28 | 5 | 5.27 | 4.96 | 5.16 | +2.79% | 363,514 | 186,381,855 |
| 2024-05-27 | 4.97 | 5.03 | 4.9 | 5.02 | +0.8% | 160,444 | 79,642,724 |
| 2024-05-24 | 4.97 | 5.07 | 4.95 | 4.98 | 0% | 170,621 | 85,468,121 |
| 2024-05-23 | 5.09 | 5.11 | 4.95 | 4.98 | -2.73% | 247,443 | 124,175,589 |
| 2024-05-22 | 5.07 | 5.16 | 5.07 | 5.12 | +0.39% | 166,819 | 85,281,850 |
| 2024-05-21 | 5.18 | 5.18 | 5.07 | 5.1 | -1.35% | 188,111 | 95,934,312 |
| 2024-05-20 | 5.17 | 5.24 | 5.15 | 5.17 | -0.96% | 221,676 | 114,964,117 |
| 2024-05-17 | 5.31 | 5.38 | 5.16 | 5.22 | -1.69% | 314,781 | 163,837,356 |
| 2024-05-16 | 5.02 | 5.5 | 5.02 | 5.31 | +5.78% | 573,350 | 302,642,215 |
| 2024-05-15 | 5.07 | 5.14 | 5.02 | 5.02 | -1.38% | 252,022 | 127,481,794 |
| 2024-05-14 | 5.16 | 5.26 | 5.08 | 5.09 | -0.78% | 333,505 | 171,798,473 |
| 2024-05-13 | 5.31 | 5.39 | 5.1 | 5.13 | -7.9% | 612,761 | 317,861,700 |
| 2024-05-10 | 5.79 | 5.79 | 5.56 | 5.57 | -3.97% | 427,202 | 240,505,992 |
| 2024-05-09 | 5.77 | 5.89 | 5.73 | 5.8 | -0.51% | 447,036 | 259,046,818 |
| 2024-05-08 | 5.75 | 5.91 | 5.61 | 5.83 | +0.87% | 625,988 | 364,026,682 |
| 2024-05-07 | 5.8 | 5.82 | 5.69 | 5.78 | -0.52% | 452,563 | 259,916,950 |
| 2024-05-06 | 5.56 | 5.89 | 5.56 | 5.81 | +5.25% | 583,620 | 334,736,215 |
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：