股票概览
5.11
-1.54%
-0.08
5.17
开盘价
5.22
最高价
5.11
最低价
96,479
成交量
数据更新至: 2024-05-31
技术指标
5.14
MA5 (5日均线)
5.15
MA10 (10日均线)
5.25
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 | 5.17 | 5.22 | 5.11 | 5.11 | -1.54% | 96,479 | 49,602,471 |
| 2024-05-30 | 5.11 | 5.27 | 5.11 | 5.19 | +0.78% | 134,028 | 69,810,107 |
| 2024-05-29 | 5.1 | 5.32 | 5.06 | 5.15 | +0.39% | 184,431 | 95,349,510 |
| 2024-05-28 | 5.09 | 5.22 | 5.09 | 5.13 | +0.39% | 104,010 | 53,533,538 |
| 2024-05-27 | 5.07 | 5.11 | 4.97 | 5.11 | +0.99% | 90,599 | 45,602,553 |
| 2024-05-24 | 5.06 | 5.14 | 5.05 | 5.06 | -0.39% | 62,126 | 31,671,655 |
| 2024-05-23 | 5.19 | 5.21 | 5.06 | 5.08 | -2.12% | 89,051 | 45,547,948 |
| 2024-05-22 | 5.16 | 5.25 | 5.16 | 5.19 | +0.19% | 60,458 | 31,499,236 |
| 2024-05-21 | 5.32 | 5.32 | 5.17 | 5.18 | -2.45% | 90,313 | 47,141,178 |
| 2024-05-20 | 5.38 | 5.38 | 5.28 | 5.31 | 0% | 101,865 | 54,212,733 |
| 2024-05-17 | 5.23 | 5.31 | 5.21 | 5.31 | +1.34% | 68,330 | 35,907,054 |
| 2024-05-16 | 5.32 | 5.33 | 5.22 | 5.24 | -1.13% | 89,728 | 47,319,783 |
| 2024-05-15 | 5.38 | 5.43 | 5.29 | 5.3 | -0.75% | 92,293 | 49,263,879 |
| 2024-05-14 | 5.34 | 5.39 | 5.3 | 5.34 | +0.75% | 87,268 | 46,711,472 |
| 2024-05-13 | 5.32 | 5.37 | 5.23 | 5.3 | -1.12% | 86,433 | 45,861,144 |
| 2024-05-10 | 5.43 | 5.51 | 5.34 | 5.36 | -0.92% | 93,463 | 50,290,710 |
| 2024-05-09 | 5.34 | 5.43 | 5.33 | 5.41 | +1.31% | 75,312 | 40,715,854 |
| 2024-05-08 | 5.43 | 5.43 | 5.33 | 5.34 | -1.66% | 99,098 | 53,311,001 |
| 2024-05-07 | 5.38 | 5.48 | 5.38 | 5.43 | +0.18% | 93,946 | 50,940,638 |
| 2024-05-06 | 5.4 | 5.44 | 5.34 | 5.42 | +2.46% | 104,253 | 56,390,398 |
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：