股票概览
5.05
+2.02%
+0.1
4.97
开盘价
5.08
最高价
4.97
最低价
41,525
成交量
数据更新至: 2024-05-31
技术指标
5.05
MA5 (5日均线)
5.46
MA10 (10日均线)
5.50
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 | 4.97 | 5.08 | 4.97 | 5.05 | +2.02% | 41,525 | 20,809,450 |
| 2024-05-30 | 5.11 | 5.11 | 4.94 | 4.95 | -3.13% | 59,566 | 29,800,480 |
| 2024-05-29 | 4.95 | 5.19 | 4.93 | 5.11 | +2.2% | 82,912 | 42,155,169 |
| 2024-05-28 | 5.12 | 5.2 | 4.98 | 5 | -3.1% | 99,793 | 50,445,175 |
| 2024-05-27 | 5.3 | 5.41 | 5.1 | 5.16 | -7.03% | 163,739 | 85,032,280 |
| 2024-05-24 | 6.32 | 6.35 | 5.53 | 5.55 | -9.61% | 251,603 | 146,269,536 |
| 2024-05-23 | 6.86 | 6.88 | 5.94 | 6.14 | -1.76% | 349,370 | 223,259,928 |
| 2024-05-22 | 6.15 | 6.25 | 6.15 | 6.25 | +10.04% | 44,751 | 27,923,097 |
| 2024-05-21 | 5.72 | 5.72 | 5.58 | 5.68 | +0.35% | 24,799 | 13,986,962 |
| 2024-05-20 | 5.77 | 5.82 | 5.64 | 5.66 | -2.08% | 35,747 | 20,424,631 |
| 2024-05-17 | 5.69 | 5.8 | 5.64 | 5.78 | +1.76% | 31,013 | 17,722,105 |
| 2024-05-16 | 5.66 | 5.72 | 5.62 | 5.68 | +0.35% | 30,829 | 17,523,183 |
| 2024-05-15 | 5.53 | 5.7 | 5.53 | 5.66 | +0.89% | 33,710 | 19,038,356 |
| 2024-05-14 | 5.31 | 5.63 | 5.29 | 5.61 | +4.86% | 42,766 | 23,663,813 |
| 2024-05-13 | 5.45 | 5.45 | 5.22 | 5.35 | -1.65% | 35,517 | 19,022,173 |
| 2024-05-10 | 5.48 | 5.54 | 5.38 | 5.44 | -0.73% | 24,296 | 13,189,887 |
| 2024-05-09 | 5.34 | 5.55 | 5.34 | 5.48 | +0.92% | 28,785 | 15,830,226 |
| 2024-05-08 | 5.58 | 5.58 | 5.4 | 5.43 | -2.69% | 32,603 | 17,818,198 |
| 2024-05-07 | 5.48 | 5.58 | 5.42 | 5.58 | +2.39% | 40,008 | 22,055,636 |
| 2024-05-06 | 5.39 | 5.5 | 5.35 | 5.45 | +2.06% | 55,450 | 30,235,631 |
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：