股票概览
5.96
-0.33%
-0.02
5.96
开盘价
6.03
最高价
5.92
最低价
63,303
成交量
数据更新至: 2024-05-31
技术指标
6.03
MA5 (5日均线)
6.01
MA10 (10日均线)
6.02
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 | 5.96 | 6.03 | 5.92 | 5.96 | -0.33% | 63,303 | 37,717,644 |
| 2024-05-30 | 6.09 | 6.12 | 5.96 | 5.98 | -1.32% | 122,550 | 73,694,599 |
| 2024-05-29 | 6.08 | 6.12 | 5.97 | 6.06 | -0.98% | 104,981 | 63,512,870 |
| 2024-05-28 | 6.02 | 6.19 | 5.99 | 6.12 | +1.49% | 201,447 | 123,257,008 |
| 2024-05-27 | 5.96 | 6.08 | 5.9 | 6.03 | +0.84% | 92,339 | 55,455,705 |
| 2024-05-24 | 5.84 | 6.08 | 5.84 | 5.98 | +2.4% | 109,806 | 65,942,077 |
| 2024-05-23 | 6.01 | 6.01 | 5.83 | 5.84 | -2.83% | 72,480 | 42,760,123 |
| 2024-05-22 | 6.03 | 6.06 | 6 | 6.01 | -0.17% | 48,546 | 29,251,587 |
| 2024-05-21 | 6.07 | 6.11 | 6 | 6.02 | -1.15% | 54,382 | 32,874,023 |
| 2024-05-20 | 6 | 6.12 | 5.99 | 6.09 | +1% | 84,502 | 51,303,020 |
| 2024-05-17 | 5.99 | 6.05 | 5.97 | 6.03 | +0.67% | 68,814 | 41,314,862 |
| 2024-05-16 | 5.98 | 6.13 | 5.97 | 5.99 | -0.33% | 94,867 | 57,075,255 |
| 2024-05-15 | 6.18 | 6.19 | 6.01 | 6.01 | -2.75% | 110,476 | 67,105,630 |
| 2024-05-14 | 6.1 | 6.29 | 6.05 | 6.18 | +0.82% | 160,435 | 98,844,056 |
| 2024-05-13 | 6.15 | 6.19 | 6.03 | 6.13 | +0.66% | 167,560 | 102,447,106 |
| 2024-05-10 | 6.01 | 6.13 | 5.97 | 6.09 | +1.67% | 120,831 | 73,270,271 |
| 2024-05-09 | 5.96 | 6.03 | 5.94 | 5.99 | +0.67% | 58,253 | 34,888,251 |
| 2024-05-08 | 5.97 | 6.06 | 5.93 | 5.95 | -0.34% | 78,989 | 47,352,152 |
| 2024-05-07 | 6 | 6.05 | 5.95 | 5.97 | -1.49% | 97,967 | 58,566,929 |
| 2024-05-06 | 5.89 | 6.16 | 5.84 | 6.06 | +3.77% | 178,663 | 106,862,179 |
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：