股票概览
5.03
-0.4%
-0.02
5.06
开盘价
5.1
最高价
5.03
最低价
1,019,940
成交量
数据更新至: 2024-05-31
技术指标
5.09
MA5 (5日均线)
5.08
MA10 (10日均线)
5.01
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 | 5.06 | 5.1 | 5.03 | 5.03 | -0.4% | 1,019,940 | 515,611,216 |
| 2024-05-30 | 5.05 | 5.09 | 5.02 | 5.05 | -0.39% | 973,859 | 492,251,492 |
| 2024-05-29 | 5.12 | 5.13 | 5.03 | 5.07 | -1.17% | 1,181,565 | 599,906,593 |
| 2024-05-28 | 5.15 | 5.18 | 5.11 | 5.13 | -0.39% | 988,275 | 507,036,436 |
| 2024-05-27 | 5.06 | 5.16 | 5.06 | 5.15 | +1.98% | 1,456,003 | 744,851,733 |
| 2024-05-24 | 5.05 | 5.13 | 5.03 | 5.05 | 0% | 1,198,873 | 608,697,489 |
| 2024-05-23 | 5.08 | 5.09 | 5.03 | 5.05 | -0.79% | 1,052,166 | 532,261,677 |
| 2024-05-22 | 5.07 | 5.15 | 5.06 | 5.09 | +0.39% | 1,271,592 | 649,072,856 |
| 2024-05-21 | 5.07 | 5.1 | 5.05 | 5.07 | -0.2% | 964,837 | 489,437,010 |
| 2024-05-20 | 5.05 | 5.15 | 5.03 | 5.08 | +0.4% | 1,469,970 | 747,094,641 |
| 2024-05-17 | 5.03 | 5.07 | 4.97 | 5.06 | +0.6% | 1,862,312 | 933,383,386 |
| 2024-05-16 | 4.95 | 5.07 | 4.95 | 5.03 | +1.82% | 1,622,145 | 815,481,239 |
| 2024-05-15 | 4.95 | 5 | 4.93 | 4.94 | -0.4% | 984,934 | 488,879,633 |
| 2024-05-14 | 4.99 | 5.02 | 4.94 | 4.96 | -0.2% | 1,117,737 | 555,711,920 |
| 2024-05-13 | 4.98 | 5 | 4.94 | 4.97 | -0.6% | 1,447,913 | 720,639,236 |
| 2024-05-10 | 4.86 | 5.03 | 4.84 | 5 | +2.88% | 2,538,060 | 1,259,346,822 |
| 2024-05-09 | 4.84 | 4.88 | 4.83 | 4.86 | +0.41% | 1,025,052 | 498,515,630 |
| 2024-05-08 | 4.85 | 4.88 | 4.84 | 4.84 | -0.41% | 794,116 | 386,069,825 |
| 2024-05-07 | 4.85 | 4.88 | 4.82 | 4.86 | +0.21% | 1,592,691 | 773,768,408 |
| 2024-05-06 | 4.85 | 4.88 | 4.82 | 4.85 | +1.04% | 1,626,757 | 789,812,763 |
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：