股票概览
5.36
0%
0
5.37
开盘价
5.4
最高价
5.35
最低价
238,096
成交量
数据更新至: 2024-05-31
技术指标
5.37
MA5 (5日均线)
5.45
MA10 (10日均线)
5.51
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 | 5.37 | 5.4 | 5.35 | 5.36 | 0% | 238,096 | 127,792,427 |
| 2024-05-30 | 5.35 | 5.38 | 5.34 | 5.36 | 0% | 238,484 | 127,743,917 |
| 2024-05-29 | 5.37 | 5.42 | 5.35 | 5.36 | -0.19% | 237,805 | 127,953,283 |
| 2024-05-28 | 5.4 | 5.43 | 5.36 | 5.37 | -0.92% | 251,507 | 135,492,887 |
| 2024-05-27 | 5.42 | 5.43 | 5.36 | 5.42 | +0.37% | 378,600 | 203,964,863 |
| 2024-05-24 | 5.47 | 5.49 | 5.4 | 5.4 | -1.28% | 375,083 | 203,974,132 |
| 2024-05-23 | 5.56 | 5.57 | 5.46 | 5.47 | -1.8% | 474,179 | 261,113,698 |
| 2024-05-22 | 5.57 | 5.6 | 5.53 | 5.57 | +0.18% | 320,610 | 178,588,929 |
| 2024-05-21 | 5.58 | 5.61 | 5.54 | 5.56 | -0.71% | 394,787 | 219,879,382 |
| 2024-05-20 | 5.56 | 5.67 | 5.56 | 5.6 | +0.54% | 712,950 | 400,955,607 |
| 2024-05-17 | 5.51 | 5.58 | 5.5 | 5.57 | +1.09% | 426,821 | 236,429,409 |
| 2024-05-16 | 5.54 | 5.58 | 5.51 | 5.51 | -0.36% | 421,336 | 233,401,624 |
| 2024-05-15 | 5.7 | 5.7 | 5.53 | 5.53 | -2.3% | 668,694 | 372,984,880 |
| 2024-05-14 | 5.6 | 5.68 | 5.57 | 5.66 | +0.89% | 527,809 | 296,844,054 |
| 2024-05-13 | 5.61 | 5.66 | 5.54 | 5.61 | +0.18% | 471,732 | 263,860,064 |
| 2024-05-10 | 5.57 | 5.63 | 5.56 | 5.6 | +0.72% | 437,874 | 244,866,930 |
| 2024-05-09 | 5.53 | 5.59 | 5.52 | 5.56 | +0.54% | 337,980 | 188,109,083 |
| 2024-05-08 | 5.57 | 5.58 | 5.52 | 5.53 | -0.9% | 320,909 | 177,865,895 |
| 2024-05-07 | 5.6 | 5.6 | 5.54 | 5.58 | -0.18% | 442,641 | 246,549,260 |
| 2024-05-06 | 5.65 | 5.69 | 5.58 | 5.59 | 0% | 691,450 | 389,061,577 |
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：