股票概览
5.85
-0.68%
-0.04
5.89
开盘价
6.09
最高价
5.82
最低价
192,789
成交量
数据更新至: 2024-05-31
技术指标
5.84
MA5 (5日均线)
5.86
MA10 (10日均线)
5.80
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 | 5.89 | 6.09 | 5.82 | 5.85 | -0.68% | 192,789 | 113,691,543 |
| 2024-05-30 | 5.75 | 5.93 | 5.72 | 5.89 | +1.73% | 204,785 | 120,253,646 |
| 2024-05-29 | 5.74 | 5.83 | 5.7 | 5.79 | +0.17% | 139,043 | 80,089,325 |
| 2024-05-28 | 5.85 | 5.89 | 5.74 | 5.78 | -1.87% | 173,086 | 100,216,708 |
| 2024-05-27 | 5.71 | 5.98 | 5.67 | 5.89 | +3.15% | 292,512 | 170,175,488 |
| 2024-05-24 | 5.73 | 5.87 | 5.68 | 5.71 | -0.35% | 244,830 | 140,706,178 |
| 2024-05-23 | 5.99 | 6.04 | 5.69 | 5.73 | -2.55% | 498,501 | 289,516,055 |
| 2024-05-22 | 6.05 | 6.06 | 5.85 | 5.88 | -2.16% | 259,677 | 153,968,589 |
| 2024-05-21 | 6.08 | 6.08 | 6 | 6.01 | -0.83% | 142,715 | 86,076,565 |
| 2024-05-20 | 5.98 | 6.09 | 5.98 | 6.06 | +1.85% | 231,560 | 140,019,345 |
| 2024-05-17 | 5.88 | 6.01 | 5.86 | 5.95 | +1.19% | 252,998 | 150,460,166 |
| 2024-05-16 | 5.92 | 5.96 | 5.85 | 5.88 | 0% | 204,885 | 120,879,353 |
| 2024-05-15 | 5.85 | 5.98 | 5.81 | 5.88 | +0.68% | 276,924 | 163,253,454 |
| 2024-05-14 | 5.64 | 5.92 | 5.63 | 5.84 | +3.55% | 306,581 | 177,731,316 |
| 2024-05-13 | 5.68 | 5.73 | 5.6 | 5.64 | -0.88% | 176,167 | 99,700,720 |
| 2024-05-10 | 5.75 | 5.75 | 5.66 | 5.69 | -0.35% | 166,009 | 94,501,277 |
| 2024-05-09 | 5.6 | 5.78 | 5.58 | 5.71 | +2.15% | 300,364 | 171,602,545 |
| 2024-05-08 | 5.6 | 5.62 | 5.55 | 5.59 | -0.18% | 154,731 | 86,469,055 |
| 2024-05-07 | 5.54 | 5.64 | 5.52 | 5.6 | +0.9% | 228,035 | 127,453,994 |
| 2024-05-06 | 5.51 | 5.62 | 5.46 | 5.55 | +1.83% | 229,286 | 127,093,407 |
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：