股票概览
5.26
+1.54%
+0.08
5.18
开盘价
5.29
最高价
5.15
最低价
38,014
成交量
数据更新至: 2024-05-31
技术指标
5.16
MA5 (5日均线)
5.26
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 | 5.18 | 5.29 | 5.15 | 5.26 | +1.54% | 38,014 | 19,936,347 |
| 2024-05-30 | 5.15 | 5.26 | 5.05 | 5.18 | +0.78% | 53,405 | 27,681,759 |
| 2024-05-29 | 5.11 | 5.31 | 5.09 | 5.14 | +0.98% | 47,579 | 24,697,607 |
| 2024-05-28 | 5.17 | 5.25 | 5.07 | 5.09 | -1.17% | 35,404 | 18,226,525 |
| 2024-05-27 | 5.24 | 5.27 | 5.01 | 5.15 | -0.77% | 43,249 | 22,047,828 |
| 2024-05-24 | 5.32 | 5.39 | 5.18 | 5.19 | -2.26% | 36,243 | 19,091,863 |
| 2024-05-23 | 5.46 | 5.46 | 5.29 | 5.31 | -2.57% | 43,234 | 23,165,754 |
| 2024-05-22 | 5.33 | 5.52 | 5.31 | 5.45 | +2.25% | 63,855 | 34,785,471 |
| 2024-05-21 | 5.46 | 5.49 | 5.29 | 5.33 | -2.56% | 59,196 | 31,679,855 |
| 2024-05-20 | 5.6 | 5.6 | 5.43 | 5.47 | -2.15% | 58,980 | 32,458,655 |
| 2024-05-17 | 5.46 | 5.59 | 5.36 | 5.59 | +2.38% | 66,477 | 36,520,214 |
| 2024-05-16 | 5.24 | 5.53 | 5.23 | 5.46 | +4% | 84,045 | 45,649,842 |
| 2024-05-15 | 5.27 | 5.37 | 5.1 | 5.25 | +0.38% | 87,093 | 45,961,285 |
| 2024-05-14 | 5.08 | 5.4 | 5.08 | 5.23 | +3.16% | 101,610 | 53,211,166 |
| 2024-05-13 | 5.43 | 5.43 | 5.04 | 5.07 | -8.65% | 126,595 | 65,059,551 |
| 2024-05-10 | 5.8 | 5.8 | 5.51 | 5.55 | -3.65% | 72,236 | 40,276,908 |
| 2024-05-09 | 5.78 | 5.86 | 5.69 | 5.76 | +0.7% | 61,960 | 35,900,663 |
| 2024-05-08 | 5.8 | 5.82 | 5.69 | 5.72 | -1.38% | 45,108 | 25,928,435 |
| 2024-05-07 | 5.75 | 5.82 | 5.66 | 5.8 | +1.22% | 54,161 | 31,263,752 |
| 2024-05-06 | 5.76 | 5.87 | 5.65 | 5.73 | +1.06% | 67,078 | 38,413,938 |
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：