股票概览
5.12
+2.4%
+0.12
5.03
开盘价
5.2
最高价
5.01
最低价
109,653
成交量
数据更新至: 2024-05-31
技术指标
5.10
MA5 (5日均线)
5.28
MA10 (10日均线)
5.30
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 | 5.03 | 5.2 | 5.01 | 5.12 | +2.4% | 109,653 | 56,176,036 |
| 2024-05-30 | 5.1 | 5.14 | 4.96 | 5 | -2.53% | 106,164 | 53,315,024 |
| 2024-05-29 | 5.06 | 5.22 | 5 | 5.13 | +1.99% | 160,807 | 82,930,755 |
| 2024-05-28 | 5.32 | 5.42 | 5.02 | 5.03 | -3.82% | 170,201 | 87,755,217 |
| 2024-05-27 | 5.24 | 5.3 | 5.09 | 5.23 | -0.57% | 168,993 | 87,171,803 |
| 2024-05-24 | 5.4 | 5.48 | 5.25 | 5.26 | -2.59% | 200,860 | 107,320,906 |
| 2024-05-23 | 5.41 | 5.61 | 5.34 | 5.4 | -5.92% | 423,170 | 231,531,402 |
| 2024-05-22 | 5.4 | 5.95 | 5.38 | 5.74 | +6.1% | 550,337 | 319,290,346 |
| 2024-05-21 | 5.44 | 5.48 | 5.35 | 5.41 | -0.73% | 105,574 | 57,149,198 |
| 2024-05-20 | 5.65 | 5.65 | 5.4 | 5.45 | -4.39% | 215,358 | 118,544,902 |
| 2024-05-17 | 5.46 | 5.85 | 5.39 | 5.7 | +4.78% | 280,407 | 156,410,693 |
| 2024-05-16 | 5.28 | 5.51 | 5.28 | 5.44 | +3.03% | 151,258 | 82,139,851 |
| 2024-05-15 | 5.2 | 5.37 | 5.18 | 5.28 | +1.34% | 92,523 | 49,023,075 |
| 2024-05-14 | 5.18 | 5.26 | 5.17 | 5.21 | +0.19% | 71,366 | 37,152,758 |
| 2024-05-13 | 5.33 | 5.33 | 5.15 | 5.2 | -3.7% | 80,816 | 42,197,717 |
| 2024-05-10 | 5.3 | 5.44 | 5.18 | 5.4 | +2.86% | 135,747 | 72,150,220 |
| 2024-05-09 | 5.18 | 5.31 | 5.18 | 5.25 | +1.94% | 103,402 | 54,160,075 |
| 2024-05-08 | 5.3 | 5.38 | 5.14 | 5.15 | -4.98% | 181,518 | 94,960,462 |
| 2024-05-07 | 5.17 | 5.68 | 5.12 | 5.42 | +4.84% | 234,201 | 126,655,002 |
| 2024-05-06 | 5.26 | 5.34 | 5.15 | 5.17 | +0.78% | 114,339 | 59,653,613 |
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：