股票概览
5.54
-2.46%
-0.14
5.58
开盘价
5.6
最高价
5.4
最低价
277,632
成交量
数据更新至: 2024-05-31
技术指标
5.65
MA5 (5日均线)
5.52
MA10 (10日均线)
5.46
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 | 5.58 | 5.6 | 5.4 | 5.54 | -2.46% | 277,632 | 152,954,762 |
| 2024-05-30 | 5.55 | 6 | 5.55 | 5.68 | +1.61% | 384,142 | 219,733,893 |
| 2024-05-29 | 5.7 | 5.74 | 5.55 | 5.59 | -3.79% | 337,584 | 189,791,761 |
| 2024-05-28 | 5.48 | 5.85 | 5.39 | 5.81 | +3.01% | 567,649 | 324,756,902 |
| 2024-05-27 | 5.32 | 5.77 | 5.28 | 5.64 | +7.02% | 489,253 | 272,069,383 |
| 2024-05-24 | 5.26 | 5.6 | 5.26 | 5.27 | +0.96% | 279,875 | 151,919,599 |
| 2024-05-23 | 5.42 | 5.44 | 5.19 | 5.22 | -4.4% | 198,889 | 104,806,138 |
| 2024-05-22 | 5.5 | 5.5 | 5.38 | 5.46 | +0.37% | 157,471 | 85,538,939 |
| 2024-05-21 | 5.53 | 5.53 | 5.37 | 5.44 | -2.16% | 197,896 | 107,391,895 |
| 2024-05-20 | 5.69 | 5.74 | 5.49 | 5.56 | -1.94% | 312,827 | 175,087,441 |
| 2024-05-17 | 5.56 | 5.85 | 5.54 | 5.67 | +5.59% | 460,509 | 261,789,425 |
| 2024-05-16 | 5.44 | 5.56 | 5.34 | 5.37 | -1.83% | 259,075 | 140,692,087 |
| 2024-05-15 | 5.68 | 5.76 | 5.45 | 5.47 | -4.2% | 354,798 | 196,455,164 |
| 2024-05-14 | 5.12 | 5.89 | 5.11 | 5.71 | +9.81% | 541,310 | 304,674,333 |
| 2024-05-13 | 5.47 | 5.48 | 5.16 | 5.2 | -6.81% | 314,382 | 165,644,327 |
| 2024-05-10 | 5.3 | 5.65 | 5.14 | 5.58 | +5.08% | 426,088 | 230,722,074 |
| 2024-05-09 | 5.14 | 5.32 | 5.11 | 5.31 | +3.51% | 134,178 | 70,525,895 |
| 2024-05-08 | 5.28 | 5.29 | 5.1 | 5.13 | -3.57% | 116,034 | 60,099,877 |
| 2024-05-07 | 5.24 | 5.34 | 5.19 | 5.32 | +1.14% | 110,876 | 58,678,652 |
| 2024-05-06 | 5.43 | 5.45 | 5.23 | 5.26 | -0.94% | 161,262 | 85,505,173 |
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：