股票概览
5.29
+2.32%
+0.12
5.19
开盘价
5.32
最高价
5.15
最低价
79,129
成交量
数据更新至: 2024-05-31
技术指标
5.22
MA5 (5日均线)
5.36
MA10 (10日均线)
5.44
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 | 5.19 | 5.32 | 5.15 | 5.29 | +2.32% | 79,129 | 41,676,111 |
| 2024-05-30 | 5.16 | 5.2 | 5.1 | 5.17 | -0.19% | 46,743 | 24,114,804 |
| 2024-05-29 | 5.22 | 5.28 | 5.08 | 5.18 | -1.15% | 98,198 | 50,679,396 |
| 2024-05-28 | 5.2 | 5.27 | 5.16 | 5.24 | +0.19% | 46,572 | 24,357,190 |
| 2024-05-27 | 5.28 | 5.3 | 5.13 | 5.23 | -2.06% | 84,237 | 43,720,026 |
| 2024-05-24 | 5.32 | 5.38 | 5.26 | 5.34 | +0.38% | 54,142 | 28,836,175 |
| 2024-05-23 | 5.47 | 5.47 | 5.32 | 5.32 | -3.1% | 86,128 | 46,188,545 |
| 2024-05-22 | 5.62 | 5.66 | 5.45 | 5.49 | -2.83% | 113,805 | 62,700,174 |
| 2024-05-21 | 5.63 | 5.75 | 5.6 | 5.65 | -0.35% | 85,427 | 48,449,224 |
| 2024-05-20 | 5.86 | 5.87 | 5.67 | 5.67 | +0.71% | 135,376 | 77,758,924 |
| 2024-05-17 | 5.6 | 5.67 | 5.51 | 5.63 | +2.18% | 91,934 | 51,342,644 |
| 2024-05-16 | 5.46 | 5.58 | 5.44 | 5.51 | +1.1% | 84,900 | 46,907,327 |
| 2024-05-15 | 5.43 | 5.51 | 5.38 | 5.45 | 0% | 52,108 | 28,454,596 |
| 2024-05-14 | 5.45 | 5.47 | 5.36 | 5.45 | +1.49% | 61,257 | 33,227,466 |
| 2024-05-13 | 5.47 | 5.47 | 5.32 | 5.37 | -2.72% | 87,218 | 46,942,292 |
| 2024-05-10 | 5.59 | 5.64 | 5.51 | 5.52 | -0.9% | 73,787 | 41,005,682 |
| 2024-05-09 | 5.47 | 5.78 | 5.47 | 5.57 | +1.83% | 103,676 | 58,358,694 |
| 2024-05-08 | 5.58 | 5.58 | 5.46 | 5.47 | -2.15% | 69,864 | 38,417,093 |
| 2024-05-07 | 5.55 | 5.66 | 5.54 | 5.59 | +0.18% | 73,567 | 41,206,365 |
| 2024-05-06 | 5.66 | 5.67 | 5.52 | 5.58 | -1.76% | 126,708 | 70,755,245 |
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：