股票概览
5.64
-0.18%
-0.01
5.62
开盘价
5.7
最高价
5.62
最低价
51,169
成交量
数据更新至: 2024-05-31
技术指标
5.66
MA5 (5日均线)
5.72
MA10 (10日均线)
5.86
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 | 5.7 | 5.62 | 5.64 | -0.18% | 51,169 | 28,873,029 |
| 2024-05-30 | 5.63 | 5.69 | 5.59 | 5.65 | +0.18% | 40,209 | 22,715,384 |
| 2024-05-29 | 5.62 | 5.7 | 5.61 | 5.64 | -0.18% | 55,148 | 31,186,280 |
| 2024-05-28 | 5.7 | 5.74 | 5.65 | 5.65 | -1.4% | 42,840 | 24,348,031 |
| 2024-05-27 | 5.66 | 5.74 | 5.62 | 5.73 | +0.88% | 52,340 | 29,704,571 |
| 2024-05-24 | 5.68 | 5.74 | 5.65 | 5.68 | +0.18% | 60,338 | 34,387,250 |
| 2024-05-23 | 5.8 | 5.82 | 5.66 | 5.67 | -2.58% | 83,436 | 47,687,870 |
| 2024-05-22 | 5.84 | 5.9 | 5.8 | 5.82 | -0.85% | 66,568 | 38,902,368 |
| 2024-05-21 | 5.86 | 5.88 | 5.78 | 5.87 | -0.17% | 67,768 | 39,508,536 |
| 2024-05-20 | 5.85 | 5.89 | 5.81 | 5.88 | +0.68% | 70,905 | 41,554,186 |
| 2024-05-17 | 5.8 | 5.88 | 5.75 | 5.84 | +0.86% | 93,616 | 54,433,915 |
| 2024-05-16 | 5.79 | 5.84 | 5.77 | 5.79 | +0.52% | 95,914 | 55,622,952 |
| 2024-05-15 | 5.9 | 5.92 | 5.74 | 5.76 | -2.7% | 137,061 | 79,959,512 |
| 2024-05-14 | 5.88 | 5.99 | 5.85 | 5.92 | +0.34% | 129,991 | 77,123,954 |
| 2024-05-13 | 5.93 | 6.05 | 5.87 | 5.9 | -1.67% | 183,467 | 109,111,479 |
| 2024-05-10 | 6.2 | 6.2 | 5.96 | 6 | -3.38% | 297,380 | 180,028,975 |
| 2024-05-09 | 6.19 | 6.26 | 6.05 | 6.21 | -3.42% | 373,074 | 230,324,816 |
| 2024-05-08 | 6 | 6.6 | 5.95 | 6.43 | +7.17% | 555,808 | 348,610,968 |
| 2024-05-07 | 6.07 | 6.15 | 5.92 | 6 | -1.8% | 319,297 | 191,553,464 |
| 2024-05-06 | 6.2 | 6.28 | 6.02 | 6.11 | +3.38% | 478,746 | 293,801,314 |
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：