股票概览
5.21
+0.19%
+0.01
5.22
开盘价
5.25
最高价
5.16
最低价
41,856
成交量
数据更新至: 2024-05-31
技术指标
5.26
MA5 (5日均线)
5.31
MA10 (10日均线)
5.33
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 | 5.22 | 5.25 | 5.16 | 5.21 | +0.19% | 41,856 | 21,764,535 |
| 2024-05-30 | 5.24 | 5.3 | 5.18 | 5.2 | -1.7% | 39,621 | 20,706,477 |
| 2024-05-29 | 5.28 | 5.34 | 5.22 | 5.29 | +0.57% | 37,300 | 19,738,445 |
| 2024-05-28 | 5.4 | 5.4 | 5.25 | 5.26 | -1.5% | 48,341 | 25,679,480 |
| 2024-05-27 | 5.3 | 5.37 | 5.26 | 5.34 | +0.56% | 35,084 | 18,604,413 |
| 2024-05-24 | 5.25 | 5.36 | 5.25 | 5.31 | +0.76% | 32,950 | 17,541,635 |
| 2024-05-23 | 5.35 | 5.36 | 5.26 | 5.27 | -1.31% | 49,837 | 26,417,681 |
| 2024-05-22 | 5.38 | 5.42 | 5.34 | 5.34 | -0.56% | 32,641 | 17,521,540 |
| 2024-05-21 | 5.46 | 5.47 | 5.33 | 5.37 | -1.65% | 50,613 | 27,269,394 |
| 2024-05-20 | 5.44 | 5.47 | 5.39 | 5.46 | +0.74% | 50,892 | 27,685,219 |
| 2024-05-17 | 5.45 | 5.45 | 5.35 | 5.42 | +0.93% | 36,865 | 19,853,420 |
| 2024-05-16 | 5.37 | 5.42 | 5.32 | 5.37 | +1.13% | 41,848 | 22,555,781 |
| 2024-05-15 | 5.35 | 5.38 | 5.3 | 5.31 | -0.75% | 33,748 | 18,035,655 |
| 2024-05-14 | 5.35 | 5.4 | 5.33 | 5.35 | 0% | 30,728 | 16,470,484 |
| 2024-05-13 | 5.37 | 5.42 | 5.27 | 5.35 | -1.11% | 60,390 | 32,347,626 |
| 2024-05-10 | 5.37 | 5.44 | 5.36 | 5.41 | +0.74% | 41,841 | 22,594,990 |
| 2024-05-09 | 5.27 | 5.41 | 5.27 | 5.37 | +1.51% | 48,038 | 25,800,412 |
| 2024-05-08 | 5.28 | 5.37 | 5.27 | 5.29 | -0.19% | 49,849 | 26,491,542 |
| 2024-05-07 | 5.3 | 5.34 | 5.26 | 5.3 | 0% | 39,226 | 20,762,452 |
| 2024-05-06 | 5.33 | 5.33 | 5.21 | 5.3 | +2.51% | 67,188 | 35,478,987 |
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：