股票概览
5.24
+0.96%
+0.05
5.21
开盘价
5.32
最高价
5.18
最低价
170,415
成交量
数据更新至: 2024-05-31
技术指标
5.27
MA5 (5日均线)
5.39
MA10 (10日均线)
5.58
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 | 5.21 | 5.32 | 5.18 | 5.24 | +0.96% | 170,415 | 89,211,095 |
| 2024-05-30 | 5.21 | 5.25 | 5.17 | 5.19 | -0.95% | 127,283 | 66,203,019 |
| 2024-05-29 | 5.23 | 5.31 | 5.17 | 5.24 | -0.57% | 126,517 | 66,439,717 |
| 2024-05-28 | 5.39 | 5.39 | 5.27 | 5.27 | -2.23% | 139,974 | 74,173,283 |
| 2024-05-27 | 5.43 | 5.45 | 5.26 | 5.39 | -0.74% | 186,342 | 99,392,094 |
| 2024-05-24 | 5.4 | 5.49 | 5.35 | 5.43 | +0.74% | 186,971 | 101,583,788 |
| 2024-05-23 | 5.52 | 5.54 | 5.34 | 5.39 | -2.88% | 224,043 | 121,385,607 |
| 2024-05-22 | 5.55 | 5.61 | 5.52 | 5.55 | -0.36% | 179,829 | 99,978,991 |
| 2024-05-21 | 5.62 | 5.63 | 5.48 | 5.57 | -1.07% | 243,942 | 135,071,456 |
| 2024-05-20 | 5.58 | 5.65 | 5.55 | 5.63 | +0.54% | 288,001 | 161,535,955 |
| 2024-05-17 | 5.65 | 5.68 | 5.52 | 5.6 | -0.88% | 280,251 | 156,291,739 |
| 2024-05-16 | 5.42 | 5.78 | 5.41 | 5.65 | +4.82% | 495,170 | 277,891,706 |
| 2024-05-15 | 5.55 | 5.57 | 5.38 | 5.39 | -2.71% | 278,301 | 150,877,537 |
| 2024-05-14 | 5.51 | 5.68 | 5.42 | 5.54 | +0.91% | 288,578 | 159,941,489 |
| 2024-05-13 | 5.88 | 5.88 | 5.46 | 5.49 | -7.11% | 545,616 | 304,563,381 |
| 2024-05-10 | 6.11 | 6.17 | 5.88 | 5.91 | -3.11% | 526,257 | 315,185,733 |
| 2024-05-09 | 6.06 | 6.16 | 5.95 | 6.1 | 0% | 513,587 | 312,148,752 |
| 2024-05-08 | 5.96 | 6.19 | 5.91 | 6.1 | +3.21% | 659,334 | 400,515,408 |
| 2024-05-07 | 6.01 | 6.08 | 5.9 | 5.91 | -1.66% | 390,319 | 232,706,662 |
| 2024-05-06 | 5.76 | 6.06 | 5.76 | 6.01 | +4.89% | 503,549 | 299,042,526 |
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：