股票概览
5.1
+1.19%
+0.06
5.04
开盘价
5.12
最高价
4.98
最低价
42,979
成交量
数据更新至: 2024-05-31
技术指标
5.11
MA5 (5日均线)
5.39
MA10 (10日均线)
5.85
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 | 5.12 | 4.98 | 5.1 | +1.19% | 42,979 | 21,663,899 |
| 2024-05-30 | 5.12 | 5.12 | 4.98 | 5.04 | -1.56% | 31,651 | 15,905,835 |
| 2024-05-29 | 5.18 | 5.26 | 5.1 | 5.12 | -1.54% | 34,386 | 17,750,919 |
| 2024-05-28 | 5.12 | 5.22 | 5.04 | 5.2 | +1.96% | 64,093 | 33,065,868 |
| 2024-05-27 | 5.18 | 5.22 | 4.98 | 5.1 | -1.54% | 66,857 | 34,188,446 |
| 2024-05-24 | 5.31 | 5.4 | 5.04 | 5.18 | -4.07% | 121,077 | 62,717,848 |
| 2024-05-23 | 5.76 | 5.79 | 5.34 | 5.4 | -7.53% | 117,649 | 64,954,708 |
| 2024-05-22 | 5.82 | 5.89 | 5.67 | 5.84 | -0.17% | 77,558 | 44,882,151 |
| 2024-05-21 | 5.97 | 6.06 | 5.72 | 5.85 | -3.62% | 112,751 | 65,806,021 |
| 2024-05-20 | 6.11 | 6.23 | 5.91 | 6.07 | -3.65% | 95,253 | 57,712,444 |
| 2024-05-17 | 6.33 | 6.49 | 5.89 | 6.3 | 0% | 188,392 | 117,259,169 |
| 2024-05-16 | 6.29 | 6.4 | 6.24 | 6.3 | -0.94% | 104,608 | 66,018,350 |
| 2024-05-15 | 6.32 | 6.45 | 6.21 | 6.36 | +0.63% | 143,020 | 90,647,018 |
| 2024-05-14 | 6.1 | 6.33 | 6.1 | 6.32 | +1.61% | 134,790 | 84,157,508 |
| 2024-05-13 | 6 | 6.43 | 5.61 | 6.22 | 0% | 201,377 | 123,164,434 |
| 2024-05-10 | 6.54 | 6.55 | 6.22 | 6.22 | -6.61% | 172,114 | 109,376,645 |
| 2024-05-09 | 6.49 | 6.75 | 6.36 | 6.66 | -0.45% | 322,579 | 211,307,557 |
| 2024-05-08 | 6.1 | 6.69 | 6.05 | 6.69 | +10.03% | 410,617 | 269,429,161 |
| 2024-05-07 | 5.98 | 6.12 | 5.95 | 6.08 | +0.66% | 83,228 | 50,301,035 |
| 2024-05-06 | 6.03 | 6.25 | 5.89 | 6.04 | -2.27% | 159,480 | 95,910,912 |
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：