股票概览
5.38
-1.1%
-0.06
5.43
开盘价
5.46
最高价
5.36
最低价
33,872
成交量
数据更新至: 2024-05-31
技术指标
5.44
MA5 (5日均线)
5.50
MA10 (10日均线)
5.54
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 | 5.43 | 5.46 | 5.36 | 5.38 | -1.1% | 33,872 | 18,249,524 |
| 2024-05-30 | 5.48 | 5.54 | 5.42 | 5.44 | -0.55% | 34,545 | 18,896,296 |
| 2024-05-29 | 5.46 | 5.54 | 5.39 | 5.47 | +0.74% | 31,874 | 17,487,470 |
| 2024-05-28 | 5.51 | 5.53 | 5.43 | 5.43 | -1.27% | 33,373 | 18,265,007 |
| 2024-05-27 | 5.52 | 5.52 | 5.45 | 5.5 | +0.18% | 26,417 | 14,477,658 |
| 2024-05-24 | 5.42 | 5.54 | 5.41 | 5.49 | +1.1% | 37,937 | 20,884,138 |
| 2024-05-23 | 5.58 | 5.58 | 5.4 | 5.43 | -2.69% | 51,065 | 27,886,096 |
| 2024-05-22 | 5.6 | 5.62 | 5.56 | 5.58 | -0.53% | 28,422 | 15,875,468 |
| 2024-05-21 | 5.63 | 5.66 | 5.57 | 5.61 | -0.71% | 49,756 | 27,928,025 |
| 2024-05-20 | 5.63 | 5.67 | 5.59 | 5.65 | +0.71% | 45,671 | 25,730,714 |
| 2024-05-17 | 5.62 | 5.64 | 5.55 | 5.61 | +0.18% | 37,850 | 21,179,327 |
| 2024-05-16 | 5.63 | 5.68 | 5.58 | 5.6 | -0.36% | 39,577 | 22,249,097 |
| 2024-05-15 | 5.64 | 5.69 | 5.6 | 5.62 | -0.35% | 48,840 | 27,598,815 |
| 2024-05-14 | 5.56 | 5.67 | 5.54 | 5.64 | +1.26% | 71,476 | 40,104,431 |
| 2024-05-13 | 5.59 | 5.72 | 5.53 | 5.57 | +0.36% | 88,190 | 49,677,580 |
| 2024-05-10 | 5.57 | 5.61 | 5.51 | 5.55 | +0.18% | 52,404 | 29,158,104 |
| 2024-05-09 | 5.52 | 5.6 | 5.5 | 5.54 | +0.91% | 38,429 | 21,375,787 |
| 2024-05-08 | 5.51 | 5.56 | 5.49 | 5.49 | -0.72% | 35,588 | 19,633,524 |
| 2024-05-07 | 5.58 | 5.62 | 5.51 | 5.53 | -1.07% | 46,708 | 25,941,383 |
| 2024-05-06 | 5.54 | 5.59 | 5.5 | 5.59 | +2.19% | 58,879 | 32,716,648 |
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：