股票概览
5.14
-0.39%
-0.02
5.16
开盘价
5.3
最高价
5.14
最低价
709,609
成交量
数据更新至: 2024-05-31
技术指标
5.08
MA5 (5日均线)
5.04
MA10 (10日均线)
5.14
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 | 5.16 | 5.3 | 5.14 | 5.14 | -0.39% | 709,609 | 367,992,405 |
| 2024-05-30 | 5.11 | 5.19 | 5.11 | 5.16 | +1.18% | 358,429 | 184,514,859 |
| 2024-05-29 | 5.02 | 5.15 | 4.98 | 5.1 | +1.8% | 386,509 | 196,819,122 |
| 2024-05-28 | 5.04 | 5.05 | 4.95 | 5.01 | 0% | 220,622 | 110,401,160 |
| 2024-05-27 | 4.89 | 5.1 | 4.89 | 5.01 | +2.24% | 365,749 | 183,837,320 |
| 2024-05-24 | 4.84 | 5.02 | 4.84 | 4.9 | -0.41% | 356,096 | 176,517,814 |
| 2024-05-23 | 5.02 | 5.03 | 4.88 | 4.92 | -1.99% | 527,932 | 260,323,778 |
| 2024-05-22 | 5.05 | 5.16 | 5 | 5.02 | -0.4% | 486,731 | 246,623,132 |
| 2024-05-21 | 5.07 | 5.11 | 5.02 | 5.04 | -1.18% | 273,295 | 138,141,449 |
| 2024-05-20 | 5.12 | 5.14 | 5 | 5.1 | +0.79% | 404,338 | 205,322,216 |
| 2024-05-17 | 5.11 | 5.14 | 4.94 | 5.06 | -1.17% | 568,965 | 285,569,675 |
| 2024-05-16 | 5.17 | 5.22 | 5.09 | 5.12 | -0.97% | 391,712 | 201,711,278 |
| 2024-05-15 | 5.17 | 5.24 | 5.15 | 5.17 | -0.19% | 223,319 | 115,786,388 |
| 2024-05-14 | 5.3 | 5.35 | 5.17 | 5.18 | -1.89% | 415,947 | 217,775,670 |
| 2024-05-13 | 5.2 | 5.33 | 5.13 | 5.28 | +1.54% | 483,025 | 252,863,676 |
| 2024-05-10 | 5.06 | 5.21 | 5.03 | 5.2 | -1.33% | 561,640 | 289,284,755 |
| 2024-05-09 | 5.3 | 5.36 | 5.25 | 5.27 | -0.57% | 388,995 | 205,725,299 |
| 2024-05-08 | 5.43 | 5.45 | 5.26 | 5.3 | -2.57% | 465,513 | 247,688,223 |
| 2024-05-07 | 5.46 | 5.52 | 5.42 | 5.44 | -0.37% | 359,465 | 196,331,600 |
| 2024-05-06 | 5.43 | 5.52 | 5.38 | 5.46 | +0.37% | 409,697 | 223,537,906 |
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：