股票概览
5.33
-1.11%
-0.06
5.39
开盘价
5.44
最高价
5.32
最低价
140,693
成交量
数据更新至: 2024-05-31
技术指标
5.39
MA5 (5日均线)
5.51
MA10 (10日均线)
5.78
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 | 5.39 | 5.44 | 5.32 | 5.33 | -1.11% | 140,693 | 75,345,623 |
| 2024-05-30 | 5.44 | 5.57 | 5.38 | 5.39 | -0.55% | 236,478 | 129,315,945 |
| 2024-05-29 | 5.3 | 5.45 | 5.3 | 5.42 | +1.69% | 166,999 | 90,222,033 |
| 2024-05-28 | 5.5 | 5.5 | 5.32 | 5.33 | -2.38% | 147,232 | 79,138,414 |
| 2024-05-27 | 5.35 | 5.46 | 5.23 | 5.46 | +2.82% | 178,074 | 95,208,169 |
| 2024-05-24 | 5.45 | 5.47 | 5.3 | 5.31 | -2.21% | 173,806 | 93,112,111 |
| 2024-05-23 | 5.61 | 5.62 | 5.38 | 5.43 | -4.06% | 348,817 | 190,329,453 |
| 2024-05-22 | 5.62 | 5.73 | 5.6 | 5.66 | +0.89% | 204,904 | 116,024,687 |
| 2024-05-21 | 5.9 | 5.9 | 5.56 | 5.61 | -8.18% | 535,647 | 304,173,772 |
| 2024-05-20 | 5.9 | 6.25 | 5.86 | 6.11 | +3.38% | 460,425 | 279,550,612 |
| 2024-05-17 | 5.78 | 5.91 | 5.7 | 5.91 | +1.2% | 249,383 | 145,059,545 |
| 2024-05-16 | 5.9 | 5.98 | 5.82 | 5.84 | -1.02% | 224,205 | 132,150,412 |
| 2024-05-15 | 5.81 | 5.99 | 5.72 | 5.9 | +1.55% | 305,978 | 179,902,017 |
| 2024-05-14 | 5.78 | 5.92 | 5.77 | 5.81 | +0.52% | 209,752 | 122,434,282 |
| 2024-05-13 | 5.97 | 5.97 | 5.75 | 5.78 | -5.25% | 373,261 | 217,297,544 |
| 2024-05-10 | 6.3 | 6.36 | 6.07 | 6.1 | -4.54% | 479,880 | 295,941,165 |
| 2024-05-09 | 6.4 | 6.62 | 6.29 | 6.39 | +2.4% | 671,920 | 432,646,838 |
| 2024-05-08 | 6.5 | 6.56 | 6.22 | 6.24 | -5.31% | 678,117 | 430,921,770 |
| 2024-05-07 | 6.42 | 6.82 | 6.27 | 6.59 | +8.39% | 1,062,023 | 693,287,200 |
| 2024-05-06 | 5.86 | 6.1 | 5.86 | 6.08 | +5.92% | 568,124 | 340,859,567 |
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：