股票概览
5.09
-0.2%
-0.01
5.04
开盘价
5.14
最高价
5.04
最低价
60,155
成交量
数据更新至: 2024-05-31
技术指标
5.16
MA5 (5日均线)
5.20
MA10 (10日均线)
5.24
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 | 5.04 | 5.14 | 5.04 | 5.09 | -0.2% | 60,155 | 30,664,846 |
| 2024-05-30 | 5.16 | 5.2 | 5.06 | 5.1 | -1.92% | 58,302 | 29,814,634 |
| 2024-05-29 | 5.25 | 5.31 | 5.15 | 5.2 | -0.76% | 77,533 | 40,476,559 |
| 2024-05-28 | 5.18 | 5.36 | 5.11 | 5.24 | +1.55% | 107,708 | 56,516,262 |
| 2024-05-27 | 5.2 | 5.22 | 5.1 | 5.16 | -0.77% | 68,753 | 35,353,563 |
| 2024-05-24 | 5.15 | 5.29 | 5.15 | 5.2 | +1.36% | 61,615 | 32,260,654 |
| 2024-05-23 | 5.23 | 5.25 | 5.12 | 5.13 | -2.1% | 50,135 | 25,874,791 |
| 2024-05-22 | 5.27 | 5.32 | 5.2 | 5.24 | -0.57% | 46,677 | 24,526,224 |
| 2024-05-21 | 5.36 | 5.37 | 5.23 | 5.27 | -1.13% | 60,484 | 31,845,806 |
| 2024-05-20 | 5.34 | 5.37 | 5.26 | 5.33 | +0.76% | 66,661 | 35,506,731 |
| 2024-05-17 | 5.2 | 5.33 | 5.2 | 5.29 | +0.76% | 55,862 | 29,431,135 |
| 2024-05-16 | 5.27 | 5.33 | 5.21 | 5.25 | -0.76% | 64,339 | 33,871,406 |
| 2024-05-15 | 5.39 | 5.41 | 5.27 | 5.29 | -1.67% | 57,992 | 31,004,529 |
| 2024-05-14 | 5.37 | 5.45 | 5.33 | 5.38 | +0.19% | 58,852 | 31,689,528 |
| 2024-05-13 | 5.35 | 5.47 | 5.23 | 5.37 | -0.19% | 90,977 | 48,807,322 |
| 2024-05-10 | 5.28 | 5.4 | 5.25 | 5.38 | +1.89% | 93,073 | 49,690,166 |
| 2024-05-09 | 5.15 | 5.31 | 5.15 | 5.28 | +1.93% | 79,268 | 41,800,494 |
| 2024-05-08 | 5.18 | 5.26 | 5.15 | 5.18 | -0.19% | 81,115 | 42,286,540 |
| 2024-05-07 | 5.19 | 5.23 | 5.13 | 5.19 | 0% | 51,760 | 26,826,729 |
| 2024-05-06 | 5.08 | 5.2 | 5.08 | 5.19 | +2.57% | 86,768 | 44,689,422 |
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：