股票概览
5.29
-0.19%
-0.01
5.31
开盘价
5.32
最高价
5.26
最低价
21,645
成交量
数据更新至: 2024-05-31
技术指标
5.28
MA5 (5日均线)
5.36
MA10 (10日均线)
5.57
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 | 5.31 | 5.32 | 5.26 | 5.29 | -0.19% | 21,645 | 11,421,543 |
| 2024-05-30 | 5.24 | 5.34 | 5.24 | 5.3 | +0.76% | 26,456 | 14,014,155 |
| 2024-05-29 | 5.21 | 5.31 | 5.2 | 5.26 | +0.77% | 24,533 | 12,921,470 |
| 2024-05-28 | 5.32 | 5.32 | 5.22 | 5.22 | -1.69% | 21,390 | 11,267,714 |
| 2024-05-27 | 5.28 | 5.33 | 5.21 | 5.31 | +0.57% | 32,189 | 16,908,175 |
| 2024-05-24 | 5.37 | 5.37 | 5.28 | 5.28 | -0.75% | 31,512 | 16,749,543 |
| 2024-05-23 | 5.43 | 5.45 | 5.28 | 5.32 | -2.56% | 53,469 | 28,522,587 |
| 2024-05-22 | 5.5 | 5.51 | 5.43 | 5.46 | -0.36% | 33,578 | 18,335,588 |
| 2024-05-21 | 5.64 | 5.64 | 5.45 | 5.48 | -3.01% | 67,510 | 37,283,480 |
| 2024-05-20 | 5.6 | 5.69 | 5.59 | 5.65 | +0.53% | 44,166 | 24,957,254 |
| 2024-05-17 | 5.65 | 5.7 | 5.53 | 5.62 | -0.71% | 71,420 | 40,123,951 |
| 2024-05-16 | 5.69 | 5.75 | 5.64 | 5.66 | -0.18% | 34,871 | 19,870,598 |
| 2024-05-15 | 5.7 | 5.75 | 5.64 | 5.67 | -0.53% | 27,950 | 15,896,678 |
| 2024-05-14 | 5.68 | 5.75 | 5.68 | 5.7 | +0.35% | 25,275 | 14,435,831 |
| 2024-05-13 | 5.81 | 5.81 | 5.67 | 5.68 | -2.74% | 48,173 | 27,535,051 |
| 2024-05-10 | 5.91 | 5.94 | 5.82 | 5.84 | -1.02% | 39,244 | 22,963,387 |
| 2024-05-09 | 5.88 | 5.99 | 5.86 | 5.9 | +0.17% | 43,494 | 25,817,559 |
| 2024-05-08 | 5.92 | 6.1 | 5.88 | 5.89 | -0.51% | 72,222 | 43,039,651 |
| 2024-05-07 | 5.87 | 5.94 | 5.82 | 5.92 | +0.51% | 55,837 | 32,901,698 |
| 2024-05-06 | 5.69 | 5.92 | 5.68 | 5.89 | +3.88% | 93,719 | 54,494,113 |
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：