股票概览
5.08
0%
0
5.08
开盘价
5.11
最高价
5.08
最低价
69,879
成交量
数据更新至: 2024-05-31
技术指标
5.12
MA5 (5日均线)
5.14
MA10 (10日均线)
5.15
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 | 5.08 | 5.11 | 5.08 | 5.08 | 0% | 69,879 | 35,596,144 |
| 2024-05-30 | 5.14 | 5.15 | 5.07 | 5.08 | -0.97% | 112,298 | 57,291,432 |
| 2024-05-29 | 5.17 | 5.17 | 5.11 | 5.13 | -0.58% | 107,546 | 55,264,972 |
| 2024-05-28 | 5.16 | 5.19 | 5.15 | 5.16 | -0.19% | 96,495 | 49,854,751 |
| 2024-05-27 | 5.16 | 5.18 | 5.13 | 5.17 | +0.39% | 104,654 | 54,057,719 |
| 2024-05-24 | 5.12 | 5.19 | 5.12 | 5.15 | +0.59% | 119,120 | 61,495,168 |
| 2024-05-23 | 5.21 | 5.22 | 5.11 | 5.12 | -1.54% | 146,192 | 75,222,095 |
| 2024-05-22 | 5.16 | 5.22 | 5.16 | 5.2 | +0.58% | 144,253 | 75,035,439 |
| 2024-05-21 | 5.17 | 5.17 | 5.13 | 5.17 | 0% | 127,587 | 65,770,318 |
| 2024-05-20 | 5.17 | 5.18 | 5.15 | 5.17 | +0.19% | 136,655 | 70,617,923 |
| 2024-05-17 | 5.14 | 5.17 | 5.12 | 5.16 | +0.39% | 149,562 | 76,906,459 |
| 2024-05-16 | 5.16 | 5.17 | 5.13 | 5.14 | -0.39% | 148,547 | 76,503,330 |
| 2024-05-15 | 5.23 | 5.24 | 5.15 | 5.16 | -1.15% | 190,808 | 98,725,877 |
| 2024-05-14 | 5.22 | 5.29 | 5.2 | 5.22 | -0.57% | 273,150 | 143,094,995 |
| 2024-05-13 | 5.21 | 5.3 | 5.18 | 5.25 | +2.14% | 456,457 | 239,044,165 |
| 2024-05-10 | 5.15 | 5.17 | 5.09 | 5.14 | -0.19% | 136,412 | 69,994,252 |
| 2024-05-09 | 5.09 | 5.15 | 5.09 | 5.15 | +1.18% | 145,751 | 74,791,291 |
| 2024-05-08 | 5.11 | 5.14 | 5.08 | 5.09 | -0.39% | 114,095 | 58,260,669 |
| 2024-05-07 | 5.13 | 5.15 | 5.08 | 5.11 | -0.58% | 135,617 | 69,330,818 |
| 2024-05-06 | 5.1 | 5.15 | 5.1 | 5.14 | +0.98% | 193,610 | 99,391,976 |
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：