股票概览
5.12
-0.78%
-0.04
5.14
开盘价
5.2
最高价
5.08
最低价
9,926
成交量
数据更新至: 2024-05-31
技术指标
5.20
MA5 (5日均线)
5.33
MA10 (10日均线)
5.34
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 | 5.14 | 5.2 | 5.08 | 5.12 | -0.78% | 9,926 | 5,107,243 |
| 2024-05-30 | 5.16 | 5.26 | 5.12 | 5.16 | -0.77% | 14,796 | 7,654,406 |
| 2024-05-29 | 5.13 | 5.4 | 5.07 | 5.2 | +1.96% | 22,228 | 11,675,525 |
| 2024-05-28 | 5.33 | 5.43 | 5.08 | 5.1 | -5.56% | 22,517 | 11,690,882 |
| 2024-05-27 | 5.61 | 5.66 | 5.26 | 5.4 | -4.59% | 29,153 | 15,702,935 |
| 2024-05-24 | 5.32 | 5.82 | 5.28 | 5.66 | +6.39% | 33,452 | 18,683,148 |
| 2024-05-23 | 5.4 | 5.52 | 5.29 | 5.32 | -1.48% | 15,559 | 8,341,053 |
| 2024-05-22 | 5.39 | 5.52 | 5.32 | 5.4 | 0% | 13,401 | 7,246,317 |
| 2024-05-21 | 5.53 | 5.58 | 5.21 | 5.4 | -2.88% | 17,130 | 9,251,399 |
| 2024-05-20 | 5.47 | 5.63 | 5.46 | 5.56 | +0.72% | 15,602 | 8,667,811 |
| 2024-05-17 | 5.52 | 5.58 | 5.44 | 5.52 | -0.36% | 13,466 | 7,418,399 |
| 2024-05-16 | 5.28 | 5.62 | 5.28 | 5.54 | +4.14% | 18,311 | 10,107,740 |
| 2024-05-15 | 5.43 | 5.57 | 5.32 | 5.32 | -1.66% | 17,293 | 9,428,899 |
| 2024-05-14 | 5.08 | 5.52 | 5.08 | 5.41 | +5.87% | 20,641 | 10,978,766 |
| 2024-05-13 | 5.17 | 5.23 | 5.05 | 5.11 | -1.16% | 15,943 | 8,178,362 |
| 2024-05-10 | 5.37 | 5.38 | 5.14 | 5.17 | -3.18% | 15,596 | 8,160,939 |
| 2024-05-09 | 5.25 | 5.43 | 5.25 | 5.34 | +1.71% | 13,589 | 7,279,497 |
| 2024-05-08 | 5.4 | 5.45 | 5.21 | 5.25 | -2.96% | 14,569 | 7,741,204 |
| 2024-05-07 | 5.35 | 5.42 | 5.19 | 5.41 | +0.93% | 20,076 | 10,743,999 |
| 2024-05-06 | 5.36 | 5.5 | 5.23 | 5.36 | +2.1% | 18,543 | 9,904,990 |
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：