股票概览
5.2
-0.57%
-0.03
5.28
开盘价
5.32
最高价
5.17
最低价
91,739
成交量
数据更新至: 2024-05-31
技术指标
5.37
MA5 (5日均线)
5.77
MA10 (10日均线)
6.12
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 | 5.28 | 5.32 | 5.17 | 5.2 | -0.57% | 91,739 | 47,979,998 |
| 2024-05-30 | 5.4 | 5.41 | 5.21 | 5.23 | -4.39% | 140,930 | 74,447,556 |
| 2024-05-29 | 5.34 | 5.52 | 5.33 | 5.47 | +1.67% | 126,356 | 68,735,635 |
| 2024-05-28 | 5.57 | 5.61 | 5.36 | 5.38 | -3.06% | 144,530 | 79,125,949 |
| 2024-05-27 | 5.71 | 5.75 | 5.43 | 5.55 | -3.65% | 182,699 | 101,085,471 |
| 2024-05-24 | 6.02 | 6.05 | 5.66 | 5.76 | -5.26% | 244,030 | 142,716,469 |
| 2024-05-23 | 6.13 | 6.23 | 6.03 | 6.08 | -4.1% | 232,933 | 142,577,393 |
| 2024-05-22 | 6.11 | 6.78 | 6.11 | 6.34 | +2.09% | 333,894 | 215,177,299 |
| 2024-05-21 | 6.24 | 6.52 | 6.19 | 6.21 | -4.75% | 305,192 | 191,850,603 |
| 2024-05-20 | 6.48 | 6.75 | 6.38 | 6.52 | +6.19% | 478,327 | 313,886,955 |
| 2024-05-17 | 6.1 | 6.2 | 6.07 | 6.14 | -0.16% | 153,352 | 93,905,335 |
| 2024-05-16 | 6.33 | 6.45 | 6.13 | 6.15 | +0.33% | 179,531 | 111,657,095 |
| 2024-05-15 | 6.19 | 6.38 | 6.1 | 6.13 | -1.92% | 217,994 | 135,682,490 |
| 2024-05-14 | 6.17 | 6.3 | 5.84 | 6.25 | -0.16% | 315,349 | 191,307,303 |
| 2024-05-13 | 6.7 | 6.73 | 6.26 | 6.26 | -9.93% | 360,253 | 229,554,622 |
| 2024-05-10 | 6.91 | 7.12 | 6.79 | 6.95 | +2.51% | 382,568 | 265,090,980 |
| 2024-05-09 | 6.82 | 7.04 | 6.73 | 6.78 | -5.17% | 504,551 | 345,953,307 |
| 2024-05-08 | 6.4 | 7.15 | 6.28 | 7.15 | +10% | 667,021 | 456,857,954 |
| 2024-05-07 | 6.3 | 6.62 | 6.25 | 6.5 | +3.5% | 419,935 | 270,441,710 |
| 2024-05-06 | 5.97 | 6.3 | 5.97 | 6.28 | +5.55% | 329,387 | 202,599,747 |
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：