股票概览
5.9
+1.37%
+0.08
5.8
开盘价
5.93
最高价
5.77
最低价
109,011
成交量
数据更新至: 2024-05-31
技术指标
6.01
MA5 (5日均线)
5.87
MA10 (10日均线)
5.89
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 | 5.8 | 5.93 | 5.77 | 5.9 | +1.37% | 109,011 | 63,811,024 |
| 2024-05-30 | 5.97 | 6.05 | 5.81 | 5.82 | -3.64% | 150,700 | 88,632,757 |
| 2024-05-29 | 6.18 | 6.18 | 5.98 | 6.04 | -3.97% | 233,057 | 141,677,178 |
| 2024-05-28 | 5.91 | 6.33 | 5.88 | 6.29 | +4.66% | 352,184 | 218,658,004 |
| 2024-05-27 | 5.79 | 6.07 | 5.76 | 6.01 | +6% | 231,718 | 138,159,035 |
| 2024-05-24 | 5.65 | 5.84 | 5.64 | 5.67 | -0.18% | 67,594 | 38,826,676 |
| 2024-05-23 | 5.76 | 5.8 | 5.65 | 5.68 | -1.22% | 67,383 | 38,573,755 |
| 2024-05-22 | 5.69 | 5.8 | 5.69 | 5.75 | +0.52% | 49,286 | 28,382,414 |
| 2024-05-21 | 5.83 | 5.84 | 5.69 | 5.72 | -2.05% | 67,503 | 38,645,541 |
| 2024-05-20 | 5.9 | 5.95 | 5.82 | 5.84 | -0.85% | 63,666 | 37,413,214 |
| 2024-05-17 | 5.77 | 5.89 | 5.77 | 5.89 | +1.73% | 65,865 | 38,546,202 |
| 2024-05-16 | 5.78 | 5.87 | 5.77 | 5.79 | 0% | 67,695 | 39,353,579 |
| 2024-05-15 | 5.94 | 5.96 | 5.79 | 5.79 | -3.66% | 113,649 | 66,661,985 |
| 2024-05-14 | 5.8 | 6.15 | 5.8 | 6.01 | +3.62% | 178,102 | 107,636,245 |
| 2024-05-13 | 5.94 | 5.94 | 5.78 | 5.8 | -2.36% | 74,442 | 43,427,182 |
| 2024-05-10 | 5.99 | 6.04 | 5.88 | 5.94 | -1.33% | 82,899 | 49,262,381 |
| 2024-05-09 | 5.86 | 6.04 | 5.84 | 6.02 | +3.26% | 95,582 | 57,218,227 |
| 2024-05-08 | 5.98 | 5.99 | 5.82 | 5.83 | -2.83% | 83,229 | 49,069,465 |
| 2024-05-07 | 5.99 | 6.04 | 5.92 | 6 | +0.17% | 96,215 | 57,558,310 |
| 2024-05-06 | 6.1 | 6.17 | 5.95 | 5.99 | -1.64% | 158,866 | 95,808,992 |
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：