股票概览
5.32
+1.14%
+0.06
5.26
开盘价
5.36
最高价
5.23
最低价
37,080
成交量
数据更新至: 2024-05-31
技术指标
5.39
MA5 (5日均线)
5.43
MA10 (10日均线)
5.54
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 | 5.26 | 5.36 | 5.23 | 5.32 | +1.14% | 37,080 | 19,647,793 |
| 2024-05-30 | 5.27 | 5.36 | 5.2 | 5.26 | -0.19% | 45,995 | 24,307,470 |
| 2024-05-29 | 5.29 | 5.39 | 5.2 | 5.27 | -1.68% | 60,314 | 31,787,563 |
| 2024-05-28 | 5.54 | 5.59 | 5.36 | 5.36 | -6.62% | 133,673 | 72,751,956 |
| 2024-05-27 | 5.55 | 5.97 | 5.52 | 5.74 | +7.29% | 183,818 | 105,623,150 |
| 2024-05-24 | 5.5 | 5.55 | 5.35 | 5.35 | -4.46% | 96,121 | 52,122,147 |
| 2024-05-23 | 5.44 | 5.95 | 5.38 | 5.6 | +2.38% | 103,351 | 58,321,769 |
| 2024-05-22 | 5.47 | 5.56 | 5.44 | 5.47 | -0.18% | 28,680 | 15,747,636 |
| 2024-05-21 | 5.48 | 5.54 | 5.42 | 5.48 | 0% | 37,267 | 20,428,211 |
| 2024-05-20 | 5.59 | 5.61 | 5.44 | 5.48 | -1.62% | 59,031 | 32,594,873 |
| 2024-05-17 | 5.57 | 5.64 | 5.51 | 5.57 | 0% | 59,347 | 32,999,963 |
| 2024-05-16 | 5.63 | 5.72 | 5.54 | 5.57 | -1.94% | 83,708 | 46,991,377 |
| 2024-05-15 | 5.85 | 5.86 | 5.64 | 5.68 | -3.4% | 123,138 | 70,183,699 |
| 2024-05-14 | 5.59 | 6 | 5.57 | 5.88 | +4.07% | 201,027 | 118,090,240 |
| 2024-05-13 | 5.71 | 5.8 | 5.46 | 5.65 | +0.36% | 93,434 | 52,428,135 |
| 2024-05-10 | 5.79 | 5.79 | 5.57 | 5.63 | -2.93% | 90,272 | 50,865,468 |
| 2024-05-09 | 5.51 | 5.9 | 5.51 | 5.8 | +5.07% | 107,485 | 61,949,341 |
| 2024-05-08 | 5.58 | 5.64 | 5.49 | 5.52 | -1.43% | 32,496 | 18,019,692 |
| 2024-05-07 | 5.58 | 5.64 | 5.43 | 5.6 | +0.18% | 28,939 | 16,137,189 |
| 2024-05-06 | 5.49 | 5.62 | 5.49 | 5.59 | +3.71% | 43,930 | 24,419,954 |
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：