股票概览
5.46
0%
0
5.46
开盘价
5.5
最高价
5.44
最低价
14,626
成交量
数据更新至: 2024-05-31
技术指标
5.49
MA5 (5日均线)
5.58
MA10 (10日均线)
5.64
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 | 5.46 | 5.5 | 5.44 | 5.46 | 0% | 14,626 | 7,993,866 |
| 2024-05-30 | 5.52 | 5.57 | 5.45 | 5.46 | -0.73% | 18,927 | 10,409,248 |
| 2024-05-29 | 5.56 | 5.58 | 5.47 | 5.5 | -0.18% | 14,352 | 7,934,556 |
| 2024-05-28 | 5.5 | 5.56 | 5.46 | 5.51 | 0% | 20,265 | 11,191,414 |
| 2024-05-27 | 5.59 | 5.61 | 5.46 | 5.51 | -1.43% | 28,307 | 15,574,652 |
| 2024-05-24 | 5.59 | 5.64 | 5.58 | 5.59 | -0.36% | 17,772 | 9,961,362 |
| 2024-05-23 | 5.68 | 5.7 | 5.6 | 5.61 | -1.58% | 30,159 | 16,961,238 |
| 2024-05-22 | 5.68 | 5.74 | 5.67 | 5.7 | -0.18% | 18,553 | 10,561,198 |
| 2024-05-21 | 5.76 | 5.78 | 5.67 | 5.71 | -1.04% | 25,252 | 14,404,869 |
| 2024-05-20 | 5.72 | 5.78 | 5.7 | 5.77 | +0.87% | 25,245 | 14,500,110 |
| 2024-05-17 | 5.68 | 5.72 | 5.64 | 5.72 | +0.7% | 19,137 | 10,874,933 |
| 2024-05-16 | 5.6 | 5.72 | 5.6 | 5.68 | +1.25% | 28,881 | 16,398,807 |
| 2024-05-15 | 5.64 | 5.7 | 5.6 | 5.61 | -1.23% | 24,150 | 13,590,588 |
| 2024-05-14 | 5.69 | 5.72 | 5.66 | 5.68 | +0.18% | 19,396 | 11,035,013 |
| 2024-05-13 | 5.76 | 5.76 | 5.63 | 5.67 | -1.56% | 38,044 | 21,607,612 |
| 2024-05-10 | 5.79 | 5.82 | 5.71 | 5.76 | -0.35% | 24,109 | 13,884,167 |
| 2024-05-09 | 5.68 | 5.79 | 5.64 | 5.78 | +2.66% | 37,529 | 21,572,194 |
| 2024-05-08 | 5.73 | 5.73 | 5.61 | 5.63 | -1.57% | 29,308 | 16,600,430 |
| 2024-05-07 | 5.85 | 5.86 | 5.7 | 5.72 | -1.72% | 45,721 | 26,286,796 |
| 2024-05-06 | 5.7 | 5.83 | 5.69 | 5.82 | +2.65% | 54,959 | 31,698,615 |
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：