股票概览
5.43
+1.88%
+0.1
5.33
开盘价
5.46
最高价
5.3
最低价
27,408
成交量
数据更新至: 2024-05-31
技术指标
5.42
MA5 (5日均线)
5.60
MA10 (10日均线)
5.65
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 | 5.33 | 5.46 | 5.3 | 5.43 | +1.88% | 27,408 | 14,764,946 |
| 2024-05-30 | 5.41 | 5.43 | 5.31 | 5.33 | -1.48% | 25,134 | 13,462,117 |
| 2024-05-29 | 5.43 | 5.47 | 5.38 | 5.41 | -0.18% | 25,728 | 13,943,457 |
| 2024-05-28 | 5.45 | 5.5 | 5.41 | 5.42 | -1.45% | 31,808 | 17,303,700 |
| 2024-05-27 | 5.55 | 5.58 | 5.41 | 5.5 | -0.9% | 43,071 | 23,537,932 |
| 2024-05-24 | 5.59 | 5.69 | 5.54 | 5.55 | -1.07% | 42,140 | 23,632,194 |
| 2024-05-23 | 5.8 | 5.82 | 5.56 | 5.61 | -4.27% | 70,405 | 39,795,504 |
| 2024-05-22 | 6.01 | 6.14 | 5.82 | 5.86 | -2.5% | 100,358 | 59,658,456 |
| 2024-05-21 | 5.91 | 6.11 | 5.72 | 6.01 | +1.52% | 140,909 | 83,698,459 |
| 2024-05-20 | 5.74 | 6.14 | 5.7 | 5.92 | +3.14% | 126,053 | 74,632,691 |
| 2024-05-17 | 5.7 | 5.76 | 5.64 | 5.74 | +0.88% | 25,949 | 14,786,704 |
| 2024-05-16 | 5.61 | 5.76 | 5.61 | 5.69 | +0.18% | 29,612 | 16,903,517 |
| 2024-05-15 | 5.67 | 5.73 | 5.57 | 5.68 | +0.53% | 26,854 | 15,166,159 |
| 2024-05-14 | 5.5 | 5.66 | 5.5 | 5.65 | +3.29% | 32,376 | 18,110,651 |
| 2024-05-13 | 5.69 | 5.69 | 5.45 | 5.47 | -3.87% | 39,666 | 21,856,209 |
| 2024-05-10 | 5.74 | 5.8 | 5.64 | 5.69 | -1.04% | 31,550 | 17,931,415 |
| 2024-05-09 | 5.72 | 5.78 | 5.68 | 5.75 | +1.23% | 35,838 | 20,628,988 |
| 2024-05-08 | 5.78 | 5.79 | 5.66 | 5.68 | -1.73% | 34,385 | 19,613,405 |
| 2024-05-07 | 5.78 | 5.83 | 5.74 | 5.78 | 0% | 30,243 | 17,485,066 |
| 2024-05-06 | 5.79 | 5.8 | 5.72 | 5.78 | +1.76% | 43,933 | 25,299,679 |
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：