股票概览
5.24
-0.19%
-0.01
5.24
开盘价
5.39
最高价
5.15
最低价
257,159
成交量
数据更新至: 2024-05-31
技术指标
5.53
MA5 (5日均线)
6.11
MA10 (10日均线)
5.72
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 | 5.39 | 5.15 | 5.24 | -0.19% | 257,159 | 135,798,450 |
| 2024-05-30 | 5.55 | 5.57 | 5.16 | 5.25 | -7.41% | 443,301 | 236,813,884 |
| 2024-05-29 | 5.7 | 5.94 | 5.62 | 5.67 | -3.08% | 433,317 | 248,978,543 |
| 2024-05-28 | 5.64 | 5.87 | 5.45 | 5.85 | +3.72% | 558,986 | 317,176,454 |
| 2024-05-27 | 5.78 | 5.85 | 5.49 | 5.64 | -4.24% | 478,713 | 270,017,138 |
| 2024-05-24 | 6.08 | 6.22 | 5.85 | 5.89 | -9.38% | 644,537 | 387,741,390 |
| 2024-05-23 | 6.08 | 7.08 | 6.08 | 6.5 | -3.7% | 964,811 | 610,649,215 |
| 2024-05-22 | 6.75 | 6.75 | 6.75 | 6.75 | -10% | 105,891 | 71,476,425 |
| 2024-05-21 | 6.14 | 7.5 | 6.14 | 7.5 | +9.97% | 1,138,061 | 758,778,546 |
| 2024-05-20 | 8.34 | 8.34 | 6.82 | 6.82 | -10.03% | 410,743 | 333,407,225 |
| 2024-05-17 | 7.4 | 7.58 | 7.39 | 7.58 | +10.01% | 313,308 | 236,457,708 |
| 2024-05-16 | 6.89 | 6.89 | 6.71 | 6.89 | +10.06% | 656,560 | 452,059,034 |
| 2024-05-15 | 5.77 | 6.26 | 5.53 | 6.26 | +10.02% | 385,809 | 235,705,881 |
| 2024-05-14 | 5.2 | 5.69 | 4.91 | 5.69 | +10.06% | 425,208 | 233,469,465 |
| 2024-05-13 | 4.7 | 5.17 | 4.41 | 5.17 | +10% | 344,338 | 162,593,169 |
| 2024-05-10 | 4.28 | 4.7 | 4.26 | 4.7 | +10.07% | 149,903 | 67,708,121 |
| 2024-05-09 | 4.31 | 4.35 | 4.25 | 4.27 | +0.23% | 41,120 | 17,679,280 |
| 2024-05-08 | 4.3 | 4.34 | 4.25 | 4.26 | -0.93% | 51,221 | 22,004,052 |
| 2024-05-07 | 4.26 | 4.32 | 4.17 | 4.3 | +1.42% | 44,767 | 19,112,771 |
| 2024-05-06 | 4.16 | 4.27 | 4.12 | 4.24 | +3.92% | 67,323 | 28,312,142 |
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：