股票概览
5.81
+0.87%
+0.05
5.77
开盘价
5.84
最高价
5.75
最低价
163,529
成交量
数据更新至: 2024-05-31
技术指标
5.73
MA5 (5日均线)
5.81
MA10 (10日均线)
6.08
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 | 5.77 | 5.84 | 5.75 | 5.81 | +0.87% | 163,529 | 94,697,838 |
| 2024-05-30 | 5.75 | 5.78 | 5.66 | 5.76 | 0% | 158,864 | 90,674,718 |
| 2024-05-29 | 5.63 | 5.77 | 5.59 | 5.76 | +2.67% | 181,658 | 103,282,925 |
| 2024-05-28 | 5.7 | 5.74 | 5.59 | 5.61 | -1.58% | 117,051 | 66,137,413 |
| 2024-05-27 | 5.72 | 5.81 | 5.57 | 5.7 | -0.52% | 163,395 | 92,130,064 |
| 2024-05-24 | 5.82 | 5.87 | 5.71 | 5.73 | -1.55% | 107,002 | 61,823,971 |
| 2024-05-23 | 5.92 | 5.94 | 5.77 | 5.82 | -2.02% | 155,241 | 90,525,341 |
| 2024-05-22 | 5.91 | 6.02 | 5.91 | 5.94 | +0.17% | 133,418 | 79,510,415 |
| 2024-05-21 | 6.06 | 6.07 | 5.89 | 5.93 | -2.47% | 220,788 | 130,863,772 |
| 2024-05-20 | 6.09 | 6.13 | 6.06 | 6.08 | -0.49% | 186,270 | 113,342,892 |
| 2024-05-17 | 6.06 | 6.11 | 6.03 | 6.11 | +0.49% | 158,733 | 96,345,881 |
| 2024-05-16 | 6.08 | 6.14 | 6.05 | 6.08 | +0.33% | 174,599 | 106,376,565 |
| 2024-05-15 | 6.06 | 6.1 | 6 | 6.06 | -0.16% | 156,922 | 95,073,719 |
| 2024-05-14 | 6.13 | 6.21 | 5.98 | 6.07 | -0.98% | 305,674 | 185,246,292 |
| 2024-05-13 | 6.25 | 6.28 | 6.1 | 6.13 | -3.77% | 255,347 | 157,353,090 |
| 2024-05-10 | 6.46 | 6.51 | 6.31 | 6.37 | -1.85% | 221,127 | 140,737,708 |
| 2024-05-09 | 6.39 | 6.58 | 6.37 | 6.49 | +1.56% | 241,242 | 156,576,421 |
| 2024-05-08 | 6.6 | 6.6 | 6.25 | 6.39 | -5.75% | 512,220 | 327,525,053 |
| 2024-05-07 | 6.91 | 6.93 | 6.75 | 6.78 | -1.88% | 238,908 | 163,049,691 |
| 2024-05-06 | 6.8 | 6.94 | 6.78 | 6.91 | +3.6% | 353,744 | 243,516,658 |
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：