股票概览
5.65
+3.48%
+0.19
5.48
开盘价
5.71
最高价
5.48
最低价
71,949
成交量
数据更新至: 2024-05-31
技术指标
5.50
MA5 (5日均线)
5.56
MA10 (10日均线)
5.87
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 | 5.48 | 5.71 | 5.48 | 5.65 | +3.48% | 71,949 | 40,360,030 |
| 2024-05-30 | 5.48 | 5.53 | 5.4 | 5.46 | -1.09% | 48,605 | 26,499,013 |
| 2024-05-29 | 5.48 | 5.58 | 5.43 | 5.52 | +1.47% | 48,871 | 26,936,289 |
| 2024-05-28 | 5.4 | 5.51 | 5.35 | 5.44 | 0% | 45,186 | 24,593,320 |
| 2024-05-27 | 5.48 | 5.55 | 5.32 | 5.44 | -0.55% | 50,551 | 27,276,658 |
| 2024-05-24 | 5.57 | 5.61 | 5.47 | 5.47 | -0.91% | 44,269 | 24,477,620 |
| 2024-05-23 | 5.67 | 5.68 | 5.5 | 5.52 | -2.99% | 58,018 | 32,276,197 |
| 2024-05-22 | 5.6 | 5.7 | 5.58 | 5.69 | +1.79% | 56,055 | 31,637,410 |
| 2024-05-21 | 5.86 | 5.86 | 5.56 | 5.59 | -3.79% | 86,259 | 48,517,297 |
| 2024-05-20 | 5.73 | 5.97 | 5.71 | 5.81 | +1.22% | 92,521 | 53,888,898 |
| 2024-05-17 | 5.66 | 5.76 | 5.61 | 5.74 | +1.06% | 78,424 | 44,621,287 |
| 2024-05-16 | 5.76 | 5.88 | 5.66 | 5.68 | -3.07% | 100,629 | 58,027,115 |
| 2024-05-15 | 5.95 | 5.96 | 5.82 | 5.86 | -1.18% | 68,684 | 40,390,988 |
| 2024-05-14 | 5.93 | 6.07 | 5.92 | 5.93 | -0.5% | 101,019 | 60,447,131 |
| 2024-05-13 | 6.3 | 6.48 | 5.93 | 5.96 | -3.87% | 163,804 | 100,417,513 |
| 2024-05-10 | 6.6 | 6.65 | 6.2 | 6.2 | -7.32% | 246,638 | 157,068,807 |
| 2024-05-09 | 6.8 | 6.97 | 6.49 | 6.69 | -6.3% | 385,838 | 257,088,338 |
| 2024-05-08 | 6.59 | 7.33 | 6.4 | 7.14 | +14.24% | 414,804 | 283,582,441 |
| 2024-05-07 | 6.27 | 6.32 | 6.14 | 6.25 | -0.16% | 94,777 | 58,957,151 |
| 2024-05-06 | 6.19 | 6.36 | 6.13 | 6.26 | +1.46% | 144,931 | 90,733,304 |
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：