股票概览
5.32
-0.19%
-0.01
5.36
开盘价
5.36
最高价
5.31
最低价
26,405
成交量
数据更新至: 2024-05-31
技术指标
5.39
MA5 (5日均线)
5.51
MA10 (10日均线)
5.53
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 | 5.36 | 5.36 | 5.31 | 5.32 | -0.19% | 26,405 | 14,080,006 |
| 2024-05-30 | 5.35 | 5.36 | 5.25 | 5.33 | +0.38% | 48,454 | 25,764,321 |
| 2024-05-29 | 5.45 | 5.47 | 5.27 | 5.31 | -1.85% | 93,202 | 50,001,307 |
| 2024-05-28 | 5.55 | 5.56 | 5.4 | 5.41 | -2.7% | 50,731 | 27,694,238 |
| 2024-05-27 | 5.54 | 5.57 | 5.46 | 5.56 | +0.72% | 32,324 | 17,841,682 |
| 2024-05-24 | 5.53 | 5.59 | 5.46 | 5.52 | -0.18% | 50,813 | 28,070,337 |
| 2024-05-23 | 5.7 | 5.71 | 5.51 | 5.53 | -2.64% | 66,403 | 36,966,612 |
| 2024-05-22 | 5.74 | 5.8 | 5.65 | 5.68 | -1.22% | 59,136 | 33,818,829 |
| 2024-05-21 | 5.68 | 5.77 | 5.64 | 5.75 | +1.23% | 66,613 | 38,239,730 |
| 2024-05-20 | 5.62 | 5.72 | 5.59 | 5.68 | +1.07% | 59,470 | 33,679,118 |
| 2024-05-17 | 5.6 | 5.65 | 5.55 | 5.62 | +0.36% | 40,964 | 22,908,094 |
| 2024-05-16 | 5.6 | 5.64 | 5.53 | 5.6 | +0.36% | 48,606 | 27,163,732 |
| 2024-05-15 | 5.68 | 5.68 | 5.57 | 5.58 | -2.11% | 49,668 | 27,851,127 |
| 2024-05-14 | 5.56 | 5.74 | 5.55 | 5.7 | +2.15% | 98,532 | 55,833,879 |
| 2024-05-13 | 5.47 | 5.69 | 5.4 | 5.58 | +1.45% | 138,491 | 77,405,377 |
| 2024-05-10 | 5.49 | 5.51 | 5.39 | 5.5 | +0.55% | 60,733 | 33,133,826 |
| 2024-05-09 | 5.42 | 5.52 | 5.4 | 5.47 | +1.48% | 60,219 | 32,973,447 |
| 2024-05-08 | 5.43 | 5.44 | 5.36 | 5.39 | -1.28% | 46,657 | 25,195,867 |
| 2024-05-07 | 5.53 | 5.53 | 5.39 | 5.46 | -1.8% | 95,407 | 51,959,745 |
| 2024-05-06 | 5.52 | 5.6 | 5.47 | 5.56 | +0.91% | 84,349 | 46,605,650 |
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：