股票概览
5.92
0%
0
5.93
开盘价
5.98
最高价
5.88
最低价
175,787
成交量
数据更新至: 2024-05-31
技术指标
5.98
MA5 (5日均线)
5.94
MA10 (10日均线)
5.90
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 | 5.93 | 5.98 | 5.88 | 5.92 | 0% | 175,787 | 104,146,940 |
| 2024-05-30 | 6.08 | 6.12 | 5.89 | 5.92 | -2.63% | 242,600 | 145,385,004 |
| 2024-05-29 | 6.01 | 6.14 | 5.92 | 6.08 | +0.83% | 287,121 | 173,847,861 |
| 2024-05-28 | 6.01 | 6.06 | 5.93 | 6.03 | +1.17% | 365,636 | 220,146,127 |
| 2024-05-27 | 5.89 | 6 | 5.88 | 5.96 | +1.53% | 276,435 | 164,814,825 |
| 2024-05-24 | 5.79 | 5.98 | 5.78 | 5.87 | +1.38% | 216,635 | 128,018,677 |
| 2024-05-23 | 5.85 | 5.88 | 5.77 | 5.79 | -1.19% | 155,845 | 90,629,124 |
| 2024-05-22 | 5.92 | 5.99 | 5.84 | 5.86 | -1.68% | 191,066 | 112,598,155 |
| 2024-05-21 | 5.93 | 6.03 | 5.9 | 5.96 | -0.17% | 174,588 | 103,876,711 |
| 2024-05-20 | 5.84 | 6.01 | 5.78 | 5.97 | +2.23% | 287,956 | 170,772,631 |
| 2024-05-17 | 5.8 | 5.89 | 5.79 | 5.84 | +0.17% | 203,339 | 118,694,171 |
| 2024-05-16 | 5.91 | 5.93 | 5.8 | 5.83 | -1.19% | 252,239 | 147,636,696 |
| 2024-05-15 | 6.05 | 6.18 | 5.87 | 5.9 | -2.8% | 219,257 | 131,470,727 |
| 2024-05-14 | 6.02 | 6.11 | 5.95 | 6.07 | 0% | 312,621 | 189,231,594 |
| 2024-05-13 | 5.89 | 6.12 | 5.85 | 6.07 | +3.06% | 358,346 | 215,321,812 |
| 2024-05-10 | 5.84 | 5.9 | 5.8 | 5.89 | +2.08% | 230,408 | 135,064,654 |
| 2024-05-09 | 5.73 | 5.83 | 5.7 | 5.77 | +0.17% | 194,502 | 112,171,695 |
| 2024-05-08 | 5.81 | 5.85 | 5.74 | 5.76 | -0.17% | 258,529 | 149,603,105 |
| 2024-05-07 | 5.86 | 5.86 | 5.74 | 5.77 | -0.86% | 254,475 | 146,927,132 |
| 2024-05-06 | 5.82 | 5.85 | 5.67 | 5.82 | +1.04% | 372,603 | 215,189,909 |
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：