股票概览
5.71
+0.35%
+0.02
5.69
开盘价
5.74
最高价
5.69
最低价
195,155
成交量
数据更新至: 2024-05-31
技术指标
5.82
MA5 (5日均线)
6.00
MA10 (10日均线)
6.23
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 | 5.74 | 5.69 | 5.71 | +0.35% | 195,155 | 111,505,288 |
| 2024-05-30 | 5.73 | 5.76 | 5.67 | 5.69 | -0.87% | 301,788 | 172,006,731 |
| 2024-05-29 | 5.74 | 5.81 | 5.69 | 5.74 | -2.55% | 279,466 | 160,036,390 |
| 2024-05-28 | 6.08 | 6.09 | 5.85 | 5.89 | -3.13% | 514,603 | 305,539,002 |
| 2024-05-27 | 6.06 | 6.09 | 5.95 | 6.08 | +1% | 314,057 | 189,099,351 |
| 2024-05-24 | 6.07 | 6.11 | 6.02 | 6.02 | -0.5% | 282,846 | 171,443,802 |
| 2024-05-23 | 6.17 | 6.21 | 6.04 | 6.05 | -2.58% | 496,239 | 303,343,466 |
| 2024-05-22 | 6.26 | 6.3 | 6.17 | 6.21 | -0.8% | 316,391 | 196,899,260 |
| 2024-05-21 | 6.32 | 6.32 | 6.22 | 6.26 | -1.26% | 317,488 | 198,867,036 |
| 2024-05-20 | 6.35 | 6.39 | 6.3 | 6.34 | -0.16% | 415,715 | 263,359,702 |
| 2024-05-17 | 6.39 | 6.44 | 6.26 | 6.35 | -0.47% | 490,230 | 309,771,431 |
| 2024-05-16 | 6.52 | 6.59 | 6.36 | 6.38 | -2.6% | 657,991 | 423,343,449 |
| 2024-05-15 | 6.51 | 6.65 | 6.5 | 6.55 | +0.46% | 562,430 | 370,173,510 |
| 2024-05-14 | 6.51 | 6.62 | 6.5 | 6.52 | -0.31% | 417,635 | 273,135,590 |
| 2024-05-13 | 6.51 | 6.58 | 6.31 | 6.54 | -1.21% | 618,505 | 399,905,645 |
| 2024-05-10 | 6.59 | 6.77 | 6.46 | 6.62 | +1.07% | 855,127 | 564,751,240 |
| 2024-05-09 | 6.22 | 6.62 | 6.21 | 6.55 | +5.82% | 1,051,692 | 678,370,607 |
| 2024-05-08 | 6.42 | 6.46 | 6.16 | 6.19 | -4.03% | 780,100 | 488,760,592 |
| 2024-05-07 | 6.52 | 6.54 | 6.41 | 6.45 | -1.53% | 447,605 | 289,424,096 |
| 2024-05-06 | 6.54 | 6.61 | 6.43 | 6.55 | +1.87% | 645,836 | 420,473,265 |
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：