股票概览
5.07
-0.98%
-0.05
5.11
开盘价
5.12
最高价
5.04
最低价
29,578
成交量
数据更新至: 2024-05-31
技术指标
5.15
MA5 (5日均线)
5.21
MA10 (10日均线)
5.35
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 | 5.11 | 5.12 | 5.04 | 5.07 | -0.98% | 29,578 | 15,025,814 |
| 2024-05-30 | 5.15 | 5.21 | 5.1 | 5.12 | 0% | 40,179 | 20,658,389 |
| 2024-05-29 | 5.11 | 5.23 | 5.09 | 5.12 | -0.97% | 39,859 | 20,527,147 |
| 2024-05-28 | 5.29 | 5.29 | 5.15 | 5.17 | -2.27% | 29,531 | 15,371,882 |
| 2024-05-27 | 5.2 | 5.31 | 5.14 | 5.29 | +1.93% | 38,895 | 20,401,517 |
| 2024-05-24 | 5.17 | 5.27 | 5.14 | 5.19 | +0.58% | 31,539 | 16,473,927 |
| 2024-05-23 | 5.33 | 5.33 | 5.15 | 5.16 | -3.37% | 40,810 | 21,261,613 |
| 2024-05-22 | 5.29 | 5.36 | 5.28 | 5.34 | +0.95% | 31,260 | 16,657,540 |
| 2024-05-21 | 5.31 | 5.36 | 5.25 | 5.29 | -1.12% | 39,330 | 20,781,266 |
| 2024-05-20 | 5.42 | 5.42 | 5.3 | 5.35 | -0.74% | 44,269 | 23,720,400 |
| 2024-05-17 | 5.39 | 5.44 | 5.29 | 5.39 | -0.37% | 50,653 | 27,160,834 |
| 2024-05-16 | 5.31 | 5.49 | 5.31 | 5.41 | +1.88% | 54,537 | 29,490,983 |
| 2024-05-15 | 5.43 | 5.43 | 5.28 | 5.31 | -2.39% | 72,626 | 38,755,497 |
| 2024-05-14 | 5.51 | 5.51 | 5.38 | 5.44 | -0.73% | 72,990 | 39,643,977 |
| 2024-05-13 | 5.62 | 5.71 | 5.44 | 5.48 | -3.69% | 108,116 | 60,108,658 |
| 2024-05-10 | 5.75 | 5.86 | 5.61 | 5.69 | -1.22% | 120,977 | 69,104,243 |
| 2024-05-09 | 5.61 | 5.94 | 5.57 | 5.76 | +1.23% | 206,411 | 119,572,706 |
| 2024-05-08 | 5.41 | 5.78 | 5.32 | 5.69 | +5.37% | 152,115 | 85,046,456 |
| 2024-05-07 | 5.4 | 5.42 | 5.3 | 5.4 | 0% | 46,761 | 25,074,666 |
| 2024-05-06 | 5.28 | 5.48 | 5.26 | 5.4 | +2.66% | 62,735 | 33,669,089 |
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：