股票概览
5.37
+0.37%
+0.02
5.34
开盘价
5.47
最高价
5.3
最低价
1,161,284
成交量
数据更新至: 2024-05-31
技术指标
5.41
MA5 (5日均线)
5.31
MA10 (10日均线)
5.28
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 | 5.34 | 5.47 | 5.3 | 5.37 | +0.37% | 1,161,284 | 625,318,865 |
| 2024-05-30 | 5.44 | 5.47 | 5.33 | 5.35 | -1.65% | 954,203 | 514,530,430 |
| 2024-05-29 | 5.44 | 5.46 | 5.36 | 5.44 | -0.18% | 799,829 | 433,406,098 |
| 2024-05-28 | 5.43 | 5.54 | 5.4 | 5.45 | +0.18% | 1,389,634 | 760,341,938 |
| 2024-05-27 | 5.39 | 5.48 | 5.3 | 5.44 | +1.49% | 1,899,797 | 1,028,325,308 |
| 2024-05-24 | 5.14 | 5.41 | 5.14 | 5.36 | +4.69% | 2,398,291 | 1,273,149,752 |
| 2024-05-23 | 5.19 | 5.21 | 5.1 | 5.12 | -1.16% | 1,054,180 | 542,552,837 |
| 2024-05-22 | 5.21 | 5.3 | 5.18 | 5.18 | -0.38% | 1,108,557 | 579,241,057 |
| 2024-05-21 | 5.22 | 5.25 | 5.16 | 5.2 | -0.57% | 825,165 | 428,717,425 |
| 2024-05-20 | 5.18 | 5.27 | 5.11 | 5.23 | +1.16% | 1,160,387 | 601,882,398 |
| 2024-05-17 | 5.21 | 5.26 | 5.15 | 5.17 | -0.39% | 1,014,662 | 527,362,601 |
| 2024-05-16 | 5.3 | 5.33 | 5.18 | 5.19 | -2.08% | 981,299 | 514,180,073 |
| 2024-05-15 | 5.39 | 5.47 | 5.29 | 5.3 | -1.67% | 897,937 | 481,647,193 |
| 2024-05-14 | 5.36 | 5.42 | 5.29 | 5.39 | +0.19% | 1,014,755 | 544,741,710 |
| 2024-05-13 | 5.31 | 5.4 | 5.25 | 5.38 | +1.32% | 1,566,605 | 835,547,797 |
| 2024-05-10 | 5.16 | 5.31 | 5.15 | 5.31 | +3.11% | 1,618,393 | 851,590,809 |
| 2024-05-09 | 5.18 | 5.2 | 5.12 | 5.15 | -0.58% | 1,107,061 | 570,618,518 |
| 2024-05-08 | 5.19 | 5.23 | 5.15 | 5.18 | -0.19% | 887,421 | 460,172,312 |
| 2024-05-07 | 5.24 | 5.3 | 5.16 | 5.19 | -1.33% | 1,279,251 | 666,040,351 |
| 2024-05-06 | 5.13 | 5.27 | 5.02 | 5.26 | +2.53% | 1,932,719 | 1,000,804,316 |
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：