股票概览
5.65
+0.36%
+0.02
5.63
开盘价
5.7
最高价
5.63
最低价
129,188
成交量
数据更新至: 2024-05-31
技术指标
5.69
MA5 (5日均线)
5.69
MA10 (10日均线)
5.58
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 | 5.63 | 5.7 | 5.63 | 5.65 | +0.36% | 129,188 | 73,096,162 |
| 2024-05-30 | 5.7 | 5.74 | 5.6 | 5.63 | -1.57% | 178,298 | 100,985,983 |
| 2024-05-29 | 5.69 | 5.8 | 5.67 | 5.72 | +0.53% | 244,482 | 140,131,296 |
| 2024-05-28 | 5.76 | 5.79 | 5.66 | 5.69 | -1.39% | 184,393 | 105,289,198 |
| 2024-05-27 | 5.7 | 5.78 | 5.68 | 5.77 | +1.05% | 216,002 | 123,788,824 |
| 2024-05-24 | 5.69 | 5.82 | 5.68 | 5.71 | +0.18% | 248,945 | 143,261,633 |
| 2024-05-23 | 5.75 | 5.79 | 5.66 | 5.7 | -1.04% | 240,297 | 137,386,563 |
| 2024-05-22 | 5.67 | 5.82 | 5.65 | 5.76 | +1.77% | 315,401 | 181,703,442 |
| 2024-05-21 | 5.58 | 5.7 | 5.57 | 5.66 | +1.07% | 226,302 | 127,574,296 |
| 2024-05-20 | 5.76 | 5.77 | 5.55 | 5.6 | -2.1% | 355,706 | 200,128,398 |
| 2024-05-17 | 5.65 | 5.72 | 5.59 | 5.72 | +1.42% | 299,154 | 169,381,613 |
| 2024-05-16 | 5.54 | 5.69 | 5.54 | 5.64 | +1.81% | 316,097 | 178,438,438 |
| 2024-05-15 | 5.5 | 5.64 | 5.47 | 5.54 | +0.36% | 168,598 | 93,521,837 |
| 2024-05-14 | 5.5 | 5.66 | 5.49 | 5.52 | 0% | 285,562 | 159,060,292 |
| 2024-05-13 | 5.39 | 5.55 | 5.36 | 5.52 | +2.03% | 270,010 | 147,752,769 |
| 2024-05-10 | 5.37 | 5.43 | 5.35 | 5.41 | +0.74% | 175,047 | 94,393,969 |
| 2024-05-09 | 5.28 | 5.39 | 5.28 | 5.37 | +1.32% | 128,336 | 68,785,255 |
| 2024-05-08 | 5.34 | 5.37 | 5.29 | 5.3 | -0.75% | 138,509 | 73,871,212 |
| 2024-05-07 | 5.36 | 5.37 | 5.3 | 5.34 | -0.56% | 149,998 | 79,953,906 |
| 2024-05-06 | 5.42 | 5.42 | 5.35 | 5.37 | +0.37% | 209,926 | 113,137,617 |
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：