股票概览
5.78
+0.87%
+0.05
5.75
开盘价
5.8
最高价
5.71
最低价
39,165
成交量
数据更新至: 2024-05-31
技术指标
5.84
MA5 (5日均线)
5.99
MA10 (10日均线)
6.33
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 | 5.75 | 5.8 | 5.71 | 5.78 | +0.87% | 39,165 | 22,535,648 |
| 2024-05-30 | 5.84 | 5.87 | 5.71 | 5.73 | -1.88% | 50,503 | 29,062,334 |
| 2024-05-29 | 5.88 | 5.93 | 5.82 | 5.84 | -0.68% | 42,173 | 24,739,553 |
| 2024-05-28 | 5.99 | 5.99 | 5.87 | 5.88 | -1.84% | 53,445 | 31,660,270 |
| 2024-05-27 | 6.09 | 6.11 | 5.88 | 5.99 | -0.5% | 67,925 | 40,428,947 |
| 2024-05-24 | 6 | 6.1 | 5.99 | 6.02 | +1.35% | 80,255 | 48,556,392 |
| 2024-05-23 | 6.13 | 6.14 | 5.93 | 5.94 | -3.57% | 102,852 | 61,840,331 |
| 2024-05-22 | 6.29 | 6.38 | 6.14 | 6.16 | -1.75% | 93,512 | 58,190,384 |
| 2024-05-21 | 6.3 | 6.33 | 6.21 | 6.27 | -0.95% | 66,790 | 41,883,952 |
| 2024-05-20 | 6.24 | 6.34 | 6.15 | 6.33 | +1.77% | 110,599 | 69,368,443 |
| 2024-05-17 | 6.3 | 6.3 | 6.13 | 6.22 | -2.05% | 110,655 | 68,577,498 |
| 2024-05-16 | 6.17 | 6.39 | 6.17 | 6.35 | +2.92% | 175,594 | 110,193,142 |
| 2024-05-15 | 6.2 | 6.24 | 6.1 | 6.17 | -1.28% | 106,060 | 65,325,738 |
| 2024-05-14 | 6.3 | 6.42 | 6.17 | 6.25 | -3.4% | 197,826 | 123,951,830 |
| 2024-05-13 | 6.33 | 6.69 | 6.28 | 6.47 | -0.46% | 236,977 | 154,627,384 |
| 2024-05-10 | 6.9 | 7.18 | 6.5 | 6.5 | -9.97% | 381,187 | 257,987,874 |
| 2024-05-09 | 7.3 | 7.46 | 7.07 | 7.22 | -8.03% | 456,435 | 327,266,714 |
| 2024-05-08 | 6.99 | 7.85 | 6.71 | 7.85 | +9.94% | 662,656 | 482,556,006 |
| 2024-05-07 | 7.14 | 7.14 | 6.51 | 7.14 | +10.02% | 294,261 | 207,146,829 |
| 2024-05-06 | 6.49 | 6.49 | 6.49 | 6.49 | +10% | 50,106 | 32,519,067 |
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：