股票概览
5.63
-1.05%
-0.06
5.69
开盘价
5.72
最高价
5.62
最低价
116,492
成交量
数据更新至: 2024-05-31
技术指标
5.71
MA5 (5日均线)
5.79
MA10 (10日均线)
5.75
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 | 5.69 | 5.72 | 5.62 | 5.63 | -1.05% | 116,492 | 66,016,006 |
| 2024-05-30 | 5.75 | 5.8 | 5.67 | 5.69 | -0.52% | 121,360 | 69,274,331 |
| 2024-05-29 | 5.68 | 5.8 | 5.68 | 5.72 | +0.35% | 120,702 | 69,337,999 |
| 2024-05-28 | 5.79 | 5.81 | 5.68 | 5.7 | -1.72% | 137,121 | 78,558,402 |
| 2024-05-27 | 5.85 | 5.86 | 5.72 | 5.8 | -0.34% | 162,412 | 93,740,970 |
| 2024-05-24 | 5.81 | 5.92 | 5.8 | 5.82 | -0.51% | 153,488 | 89,790,683 |
| 2024-05-23 | 5.92 | 5.93 | 5.82 | 5.85 | -1.52% | 192,397 | 112,922,612 |
| 2024-05-22 | 5.84 | 5.95 | 5.84 | 5.94 | +1.71% | 228,517 | 135,031,303 |
| 2024-05-21 | 5.9 | 5.94 | 5.82 | 5.84 | -1.18% | 188,949 | 110,820,243 |
| 2024-05-20 | 5.88 | 5.98 | 5.87 | 5.91 | +1.03% | 359,935 | 213,723,175 |
| 2024-05-17 | 5.75 | 5.86 | 5.72 | 5.85 | +2.09% | 288,598 | 167,372,825 |
| 2024-05-16 | 5.7 | 5.78 | 5.66 | 5.73 | +1.06% | 195,256 | 111,931,231 |
| 2024-05-15 | 5.68 | 5.72 | 5.65 | 5.67 | -0.18% | 106,547 | 60,560,873 |
| 2024-05-14 | 5.7 | 5.73 | 5.67 | 5.68 | -0.35% | 104,713 | 59,647,375 |
| 2024-05-13 | 5.69 | 5.72 | 5.65 | 5.7 | 0% | 142,583 | 81,235,667 |
| 2024-05-10 | 5.68 | 5.71 | 5.62 | 5.7 | +0.35% | 142,055 | 80,610,751 |
| 2024-05-09 | 5.62 | 5.71 | 5.61 | 5.68 | +1.25% | 126,705 | 72,007,059 |
| 2024-05-08 | 5.67 | 5.69 | 5.61 | 5.61 | -1.23% | 125,085 | 70,550,903 |
| 2024-05-07 | 5.69 | 5.71 | 5.65 | 5.68 | -0.35% | 130,257 | 73,972,936 |
| 2024-05-06 | 5.66 | 5.71 | 5.65 | 5.7 | +1.6% | 243,876 | 138,756,068 |
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：