股票概览
5.23
+0.19%
+0.01
5.24
开盘价
5.26
最高价
5.19
最低价
86,779
成交量
数据更新至: 2024-05-31
技术指标
5.25
MA5 (5日均线)
5.29
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 | 5.24 | 5.26 | 5.19 | 5.23 | +0.19% | 86,779 | 45,326,271 |
| 2024-05-30 | 5.24 | 5.3 | 5.22 | 5.22 | -0.38% | 107,175 | 56,269,824 |
| 2024-05-29 | 5.24 | 5.27 | 5.19 | 5.24 | 0% | 118,597 | 62,097,408 |
| 2024-05-28 | 5.32 | 5.33 | 5.22 | 5.24 | -1.69% | 115,145 | 60,556,066 |
| 2024-05-27 | 5.27 | 5.33 | 5.25 | 5.33 | +1.91% | 128,977 | 68,237,519 |
| 2024-05-24 | 5.22 | 5.3 | 5.21 | 5.23 | 0% | 125,260 | 65,832,517 |
| 2024-05-23 | 5.33 | 5.35 | 5.2 | 5.23 | -2.24% | 210,680 | 110,532,900 |
| 2024-05-22 | 5.39 | 5.43 | 5.33 | 5.35 | -0.74% | 137,721 | 73,978,094 |
| 2024-05-21 | 5.44 | 5.45 | 5.36 | 5.39 | -1.1% | 119,426 | 64,544,160 |
| 2024-05-20 | 5.44 | 5.5 | 5.4 | 5.45 | +0.37% | 156,360 | 85,134,435 |
| 2024-05-17 | 5.37 | 5.44 | 5.32 | 5.43 | +0.93% | 154,851 | 83,463,877 |
| 2024-05-16 | 5.43 | 5.48 | 5.37 | 5.38 | -0.92% | 185,003 | 100,262,442 |
| 2024-05-15 | 5.49 | 5.53 | 5.42 | 5.43 | -1.09% | 205,187 | 112,236,991 |
| 2024-05-14 | 5.39 | 5.54 | 5.37 | 5.49 | +2.23% | 301,295 | 165,046,037 |
| 2024-05-13 | 5.31 | 5.4 | 5.25 | 5.37 | 0% | 192,869 | 103,034,598 |
| 2024-05-10 | 5.35 | 5.39 | 5.32 | 5.37 | +0.75% | 205,570 | 110,183,996 |
| 2024-05-09 | 5.23 | 5.35 | 5.23 | 5.33 | +1.72% | 232,761 | 123,673,307 |
| 2024-05-08 | 5.26 | 5.3 | 5.23 | 5.24 | -0.57% | 147,461 | 77,523,554 |
| 2024-05-07 | 5.32 | 5.33 | 5.26 | 5.27 | -0.75% | 174,056 | 91,960,086 |
| 2024-05-06 | 5.2 | 5.34 | 5.2 | 5.31 | +2.51% | 319,062 | 168,965,338 |
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：