股票概览
5.7
+2.33%
+0.13
5.6
开盘价
5.75
最高价
5.58
最低价
235,923
成交量
数据更新至: 2024-05-31
技术指标
5.60
MA5 (5日均线)
5.69
MA10 (10日均线)
5.85
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 | 5.6 | 5.75 | 5.58 | 5.7 | +2.33% | 235,923 | 133,992,856 |
| 2024-05-30 | 5.51 | 5.63 | 5.46 | 5.57 | +0.72% | 159,964 | 88,947,232 |
| 2024-05-29 | 5.56 | 5.57 | 5.5 | 5.53 | -1.25% | 185,427 | 102,495,249 |
| 2024-05-28 | 5.6 | 5.62 | 5.51 | 5.6 | -0.18% | 165,212 | 91,733,267 |
| 2024-05-27 | 5.63 | 5.65 | 5.5 | 5.61 | -0.18% | 202,276 | 112,128,199 |
| 2024-05-24 | 5.7 | 5.74 | 5.62 | 5.62 | -1.4% | 152,343 | 86,306,466 |
| 2024-05-23 | 5.81 | 5.81 | 5.7 | 5.7 | -2.4% | 177,511 | 101,858,451 |
| 2024-05-22 | 5.88 | 5.93 | 5.81 | 5.84 | +0.34% | 157,515 | 92,214,395 |
| 2024-05-21 | 5.94 | 5.94 | 5.8 | 5.82 | -1.52% | 172,680 | 100,769,515 |
| 2024-05-20 | 5.85 | 6.04 | 5.81 | 5.91 | +0.85% | 231,880 | 137,636,872 |
| 2024-05-17 | 5.9 | 5.93 | 5.79 | 5.86 | -0.51% | 231,929 | 135,470,538 |
| 2024-05-16 | 5.89 | 5.97 | 5.85 | 5.89 | +0.51% | 169,777 | 100,291,889 |
| 2024-05-15 | 5.96 | 6 | 5.86 | 5.86 | -1.84% | 186,691 | 110,295,106 |
| 2024-05-14 | 5.93 | 6.06 | 5.93 | 5.97 | +0.34% | 173,361 | 103,968,296 |
| 2024-05-13 | 6 | 6.02 | 5.91 | 5.95 | -1.33% | 259,994 | 154,759,961 |
| 2024-05-10 | 6.24 | 6.27 | 6 | 6.03 | -3.37% | 383,131 | 233,071,087 |
| 2024-05-09 | 6.1 | 6.37 | 6.06 | 6.24 | +1.63% | 368,730 | 229,150,671 |
| 2024-05-08 | 6.09 | 6.35 | 6.03 | 6.14 | +0.82% | 333,055 | 204,324,698 |
| 2024-05-07 | 6.01 | 6.1 | 5.92 | 6.09 | +1.5% | 249,719 | 150,540,449 |
| 2024-05-06 | 5.8 | 6.07 | 5.8 | 6 | +4.35% | 330,844 | 198,060,513 |
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：