股票概览
5.6
0%
0
5.62
开盘价
5.63
最高价
5.57
最低价
41,584
成交量
数据更新至: 2024-05-31
技术指标
5.65
MA5 (5日均线)
5.74
MA10 (10日均线)
5.83
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 | 5.62 | 5.63 | 5.57 | 5.6 | 0% | 41,584 | 23,281,173 |
| 2024-05-30 | 5.63 | 5.68 | 5.57 | 5.6 | -0.53% | 43,819 | 24,609,292 |
| 2024-05-29 | 5.64 | 5.67 | 5.61 | 5.63 | -0.35% | 41,791 | 23,570,624 |
| 2024-05-28 | 5.74 | 5.75 | 5.63 | 5.65 | -1.91% | 50,842 | 28,870,720 |
| 2024-05-27 | 5.79 | 5.81 | 5.7 | 5.76 | 0% | 56,513 | 32,423,879 |
| 2024-05-24 | 5.73 | 5.83 | 5.71 | 5.76 | +0.52% | 51,279 | 29,704,606 |
| 2024-05-23 | 5.85 | 5.87 | 5.71 | 5.73 | -2.39% | 69,532 | 40,057,716 |
| 2024-05-22 | 5.92 | 5.92 | 5.85 | 5.87 | -0.34% | 49,206 | 28,926,461 |
| 2024-05-21 | 5.94 | 5.96 | 5.87 | 5.89 | -0.67% | 53,259 | 31,440,486 |
| 2024-05-20 | 5.87 | 5.98 | 5.87 | 5.93 | +0.51% | 75,405 | 44,733,905 |
| 2024-05-17 | 5.84 | 5.91 | 5.81 | 5.9 | +1.03% | 61,252 | 35,873,838 |
| 2024-05-16 | 5.88 | 5.92 | 5.84 | 5.84 | -0.68% | 50,138 | 29,512,751 |
| 2024-05-15 | 5.94 | 5.95 | 5.87 | 5.88 | -1.01% | 55,734 | 32,943,542 |
| 2024-05-14 | 5.91 | 6 | 5.91 | 5.94 | +0.51% | 85,682 | 51,013,277 |
| 2024-05-13 | 6.01 | 6.01 | 5.87 | 5.91 | -1.34% | 84,639 | 50,149,186 |
| 2024-05-10 | 5.97 | 6.02 | 5.92 | 5.99 | +0.67% | 103,069 | 61,519,314 |
| 2024-05-09 | 5.85 | 5.98 | 5.84 | 5.95 | +1.71% | 68,562 | 40,706,739 |
| 2024-05-08 | 5.96 | 5.96 | 5.84 | 5.85 | -1.52% | 76,332 | 44,915,715 |
| 2024-05-07 | 6 | 6.01 | 5.91 | 5.94 | -0.67% | 88,387 | 52,606,919 |
| 2024-05-06 | 5.99 | 6.04 | 5.95 | 5.98 | +0.34% | 113,418 | 67,968,668 |
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：