股票概览
5.88
-4.08%
-0.25
6.13
开盘价
6.4
最高价
5.88
最低价
946,373
成交量
数据更新至: 2024-05-31
技术指标
5.76
MA5 (5日均线)
5.57
MA10 (10日均线)
5.47
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 | 6.13 | 6.4 | 5.88 | 5.88 | -4.08% | 946,373 | 584,134,779 |
| 2024-05-30 | 6 | 6.13 | 5.83 | 6.13 | +10.05% | 893,327 | 540,633,819 |
| 2024-05-29 | 5.66 | 5.66 | 5.52 | 5.57 | -2.45% | 198,934 | 111,122,978 |
| 2024-05-28 | 5.44 | 5.92 | 5.44 | 5.71 | +4.01% | 371,848 | 211,321,484 |
| 2024-05-27 | 5.38 | 5.52 | 5.35 | 5.49 | +2.43% | 182,440 | 99,416,117 |
| 2024-05-24 | 5.24 | 5.57 | 5.24 | 5.36 | +2.68% | 210,556 | 114,748,114 |
| 2024-05-23 | 5.41 | 5.41 | 5.21 | 5.22 | -3.69% | 88,165 | 46,584,482 |
| 2024-05-22 | 5.36 | 5.45 | 5.36 | 5.42 | +0.74% | 64,822 | 35,086,072 |
| 2024-05-21 | 5.48 | 5.48 | 5.34 | 5.38 | -2% | 97,642 | 52,547,306 |
| 2024-05-20 | 5.35 | 5.52 | 5.32 | 5.49 | +2.62% | 139,467 | 75,630,776 |
| 2024-05-17 | 5.3 | 5.39 | 5.3 | 5.35 | +0.75% | 66,450 | 35,476,866 |
| 2024-05-16 | 5.34 | 5.4 | 5.28 | 5.31 | -1.12% | 100,841 | 53,773,661 |
| 2024-05-15 | 5.59 | 5.61 | 5.35 | 5.37 | -3.94% | 150,685 | 82,009,164 |
| 2024-05-14 | 5.48 | 5.66 | 5.41 | 5.59 | +0.36% | 190,565 | 105,975,449 |
| 2024-05-13 | 5.54 | 5.84 | 5.45 | 5.57 | +2.77% | 284,523 | 159,328,775 |
| 2024-05-10 | 5.29 | 5.48 | 5.27 | 5.42 | +2.85% | 153,563 | 82,673,949 |
| 2024-05-09 | 5.2 | 5.32 | 5.18 | 5.27 | +0.76% | 84,040 | 44,392,148 |
| 2024-05-08 | 5.28 | 5.37 | 5.22 | 5.23 | -0.95% | 96,561 | 51,096,027 |
| 2024-05-07 | 5.28 | 5.33 | 5.22 | 5.28 | 0% | 69,544 | 36,593,434 |
| 2024-05-06 | 5.22 | 5.3 | 5.18 | 5.28 | +2.33% | 90,888 | 47,710,509 |
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：