股票概览
5.82
+4.11%
+0.23
5.55
开盘价
5.86
最高价
5.55
最低价
150,519
成交量
数据更新至: 2024-05-31
技术指标
5.70
MA5 (5日均线)
5.87
MA10 (10日均线)
6.03
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 | 5.55 | 5.86 | 5.55 | 5.82 | +4.11% | 150,519 | 86,770,287 |
| 2024-05-30 | 5.62 | 5.65 | 5.46 | 5.59 | -0.53% | 95,053 | 53,045,236 |
| 2024-05-29 | 5.7 | 5.81 | 5.57 | 5.62 | -1.75% | 147,646 | 83,739,757 |
| 2024-05-28 | 5.78 | 5.85 | 5.67 | 5.72 | -0.87% | 95,242 | 54,897,222 |
| 2024-05-27 | 5.8 | 5.91 | 5.67 | 5.77 | -0.69% | 113,073 | 64,971,490 |
| 2024-05-24 | 5.96 | 6.04 | 5.78 | 5.81 | -3.01% | 132,462 | 77,987,680 |
| 2024-05-23 | 6.15 | 6.15 | 5.97 | 5.99 | -2.76% | 127,972 | 77,202,571 |
| 2024-05-22 | 6.08 | 6.17 | 6.02 | 6.16 | +1.65% | 118,681 | 72,622,972 |
| 2024-05-21 | 6.18 | 6.22 | 6.05 | 6.06 | -1.3% | 112,249 | 68,526,573 |
| 2024-05-20 | 6.16 | 6.24 | 6.09 | 6.14 | -0.32% | 132,288 | 81,466,045 |
| 2024-05-17 | 6.14 | 6.16 | 5.98 | 6.16 | +0.98% | 143,189 | 87,180,642 |
| 2024-05-16 | 6.01 | 6.18 | 6 | 6.1 | +1.33% | 155,319 | 94,853,459 |
| 2024-05-15 | 6.13 | 6.22 | 6.02 | 6.02 | -2.11% | 169,694 | 103,556,892 |
| 2024-05-14 | 5.93 | 6.24 | 5.86 | 6.15 | +5.13% | 287,775 | 175,396,544 |
| 2024-05-13 | 6.02 | 6.05 | 5.8 | 5.85 | -3.78% | 177,552 | 104,571,853 |
| 2024-05-10 | 6.27 | 6.36 | 6.06 | 6.08 | -3.03% | 194,596 | 119,268,268 |
| 2024-05-09 | 6.3 | 6.37 | 6.26 | 6.27 | +0.32% | 136,357 | 86,068,800 |
| 2024-05-08 | 6.45 | 6.47 | 6.23 | 6.25 | -3.99% | 199,675 | 126,146,658 |
| 2024-05-07 | 6.48 | 6.57 | 6.41 | 6.51 | +1.09% | 167,977 | 108,911,612 |
| 2024-05-06 | 6.48 | 6.62 | 6.41 | 6.44 | 0% | 189,557 | 123,278,157 |
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：