股票概览
5.46
-1.27%
-0.07
5.51
开盘价
5.54
最高价
5.45
最低价
86,608
成交量
数据更新至: 2024-05-31
技术指标
5.58
MA5 (5日均线)
5.66
MA10 (10日均线)
5.54
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 | 5.51 | 5.54 | 5.45 | 5.46 | -1.27% | 86,608 | 47,401,718 |
| 2024-05-30 | 5.62 | 5.63 | 5.52 | 5.53 | -1.43% | 74,539 | 41,433,147 |
| 2024-05-29 | 5.61 | 5.66 | 5.52 | 5.61 | 0% | 79,410 | 44,553,396 |
| 2024-05-28 | 5.68 | 5.75 | 5.59 | 5.61 | -1.41% | 113,732 | 64,495,129 |
| 2024-05-27 | 5.58 | 5.71 | 5.56 | 5.69 | +2.52% | 143,449 | 80,999,596 |
| 2024-05-24 | 5.55 | 5.7 | 5.53 | 5.55 | -0.54% | 145,338 | 81,393,915 |
| 2024-05-23 | 5.75 | 5.76 | 5.56 | 5.58 | -3.79% | 173,557 | 97,998,093 |
| 2024-05-22 | 5.76 | 5.85 | 5.71 | 5.8 | +0.52% | 163,328 | 94,455,543 |
| 2024-05-21 | 5.85 | 5.95 | 5.72 | 5.77 | -3.35% | 270,964 | 157,301,569 |
| 2024-05-20 | 5.68 | 6.09 | 5.55 | 5.97 | +6.42% | 448,256 | 260,777,728 |
| 2024-05-17 | 5.39 | 5.65 | 5.38 | 5.61 | +3.89% | 266,783 | 148,798,580 |
| 2024-05-16 | 5.4 | 5.48 | 5.35 | 5.4 | -0.37% | 113,254 | 61,265,398 |
| 2024-05-15 | 5.55 | 5.57 | 5.39 | 5.42 | -2.87% | 180,841 | 98,481,020 |
| 2024-05-14 | 5.44 | 5.63 | 5.43 | 5.58 | +0.9% | 251,731 | 139,127,282 |
| 2024-05-13 | 5.7 | 5.77 | 5.5 | 5.53 | +2.22% | 426,787 | 239,963,727 |
| 2024-05-10 | 5.34 | 5.45 | 5.32 | 5.41 | +1.12% | 108,207 | 58,255,746 |
| 2024-05-09 | 5.27 | 5.38 | 5.26 | 5.35 | +1.52% | 88,721 | 47,379,396 |
| 2024-05-08 | 5.3 | 5.37 | 5.24 | 5.27 | -0.57% | 96,662 | 51,242,365 |
| 2024-05-07 | 5.32 | 5.36 | 5.25 | 5.3 | -0.38% | 99,850 | 53,113,092 |
| 2024-05-06 | 5.33 | 5.46 | 5.29 | 5.32 | +0.76% | 155,082 | 82,887,081 |
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：