股票概览
5.08
+1.2%
+0.06
5.03
开盘价
5.12
最高价
5
最低价
59,786
成交量
数据更新至: 2024-05-31
技术指标
5.07
MA5 (5日均线)
5.18
MA10 (10日均线)
5.39
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 | 5.03 | 5.12 | 5 | 5.08 | +1.2% | 59,786 | 30,243,633 |
| 2024-05-30 | 5.06 | 5.14 | 5.02 | 5.02 | -1.18% | 56,931 | 28,845,990 |
| 2024-05-29 | 5.06 | 5.12 | 5.04 | 5.08 | +0.4% | 54,143 | 27,501,065 |
| 2024-05-28 | 5.13 | 5.13 | 5.06 | 5.06 | -1.36% | 55,843 | 28,372,948 |
| 2024-05-27 | 5.13 | 5.15 | 5.01 | 5.13 | +0.2% | 95,215 | 48,239,900 |
| 2024-05-24 | 5.15 | 5.22 | 5.09 | 5.12 | -0.78% | 98,504 | 50,859,012 |
| 2024-05-23 | 5.32 | 5.34 | 5.12 | 5.16 | -4.44% | 209,114 | 109,099,011 |
| 2024-05-22 | 5.46 | 5.6 | 5.38 | 5.4 | +1.69% | 244,489 | 133,931,388 |
| 2024-05-21 | 5.41 | 5.42 | 5.27 | 5.31 | -2.21% | 137,811 | 73,096,990 |
| 2024-05-20 | 5.36 | 5.49 | 5.33 | 5.43 | +1.5% | 170,385 | 92,529,236 |
| 2024-05-17 | 5.36 | 5.4 | 5.26 | 5.35 | -0.37% | 145,981 | 77,710,148 |
| 2024-05-16 | 5.38 | 5.44 | 5.33 | 5.37 | -0.74% | 172,847 | 93,082,590 |
| 2024-05-15 | 5.4 | 5.54 | 5.29 | 5.41 | -0.55% | 267,674 | 144,092,473 |
| 2024-05-14 | 5.44 | 5.57 | 5.37 | 5.44 | -2.51% | 321,184 | 175,051,396 |
| 2024-05-13 | 5.93 | 5.97 | 5.46 | 5.58 | -10.72% | 714,608 | 404,986,148 |
| 2024-05-10 | 5.66 | 6.73 | 5.64 | 6.25 | +11.41% | 957,634 | 624,513,912 |
| 2024-05-09 | 5.69 | 5.74 | 5.58 | 5.61 | -2.77% | 235,912 | 132,727,173 |
| 2024-05-08 | 5.58 | 5.95 | 5.54 | 5.77 | +4.15% | 380,368 | 220,287,762 |
| 2024-05-07 | 5.72 | 5.73 | 5.48 | 5.54 | -3.32% | 317,651 | 176,993,084 |
| 2024-05-06 | 5.33 | 5.93 | 5.24 | 5.73 | +9.35% | 410,790 | 231,652,018 |
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：