股票概览
5.21
+0.58%
+0.03
5.18
开盘价
5.22
最高价
5.16
最低价
52,804
成交量
数据更新至: 2024-05-31
技术指标
5.26
MA5 (5日均线)
5.40
MA10 (10日均线)
5.38
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 | 5.18 | 5.22 | 5.16 | 5.21 | +0.58% | 52,804 | 27,430,155 |
| 2024-05-30 | 5.18 | 5.27 | 5.15 | 5.18 | -0.96% | 64,439 | 33,606,882 |
| 2024-05-29 | 5.25 | 5.32 | 5.19 | 5.23 | -0.95% | 78,229 | 41,155,248 |
| 2024-05-28 | 5.4 | 5.4 | 5.25 | 5.28 | -2.58% | 85,833 | 45,572,825 |
| 2024-05-27 | 5.45 | 5.46 | 5.23 | 5.42 | +0.18% | 133,535 | 71,361,394 |
| 2024-05-24 | 5.37 | 5.51 | 5.37 | 5.41 | +0.19% | 80,654 | 43,941,138 |
| 2024-05-23 | 5.55 | 5.59 | 5.37 | 5.4 | -3.4% | 126,230 | 68,680,081 |
| 2024-05-22 | 5.6 | 5.69 | 5.54 | 5.59 | 0% | 89,521 | 50,116,796 |
| 2024-05-21 | 5.6 | 5.69 | 5.56 | 5.59 | -1.24% | 106,426 | 59,658,417 |
| 2024-05-20 | 5.51 | 5.67 | 5.47 | 5.66 | +2.72% | 233,494 | 130,777,752 |
| 2024-05-17 | 5.43 | 5.53 | 5.33 | 5.51 | +2.04% | 158,221 | 85,858,221 |
| 2024-05-16 | 5.52 | 5.55 | 5.37 | 5.4 | -1.82% | 214,922 | 116,951,656 |
| 2024-05-15 | 5.61 | 5.88 | 5.49 | 5.5 | -0.9% | 353,964 | 199,865,335 |
| 2024-05-14 | 5.35 | 5.74 | 5.32 | 5.55 | +3.35% | 289,434 | 159,147,358 |
| 2024-05-13 | 5.23 | 5.44 | 5.15 | 5.37 | +2.09% | 195,900 | 104,182,454 |
| 2024-05-10 | 5.27 | 5.3 | 5.2 | 5.26 | -0.38% | 97,470 | 51,093,571 |
| 2024-05-09 | 5.22 | 5.29 | 5.22 | 5.28 | +1.15% | 109,908 | 57,825,070 |
| 2024-05-08 | 5.2 | 5.36 | 5.18 | 5.22 | 0% | 150,192 | 78,863,149 |
| 2024-05-07 | 5.24 | 5.28 | 5.18 | 5.22 | -0.95% | 143,399 | 74,927,305 |
| 2024-05-06 | 5.27 | 5.29 | 5.18 | 5.27 | +1.54% | 195,052 | 102,204,386 |
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：