股票概览
5.7
+3.83%
+0.21
5.49
开盘价
5.77
最高价
5.45
最低价
50,785
成交量
数据更新至: 2024-05-31
技术指标
5.55
MA5 (5日均线)
5.66
MA10 (10日均线)
5.81
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 | 5.49 | 5.77 | 5.45 | 5.7 | +3.83% | 50,785 | 28,618,750 |
| 2024-05-30 | 5.43 | 5.54 | 5.34 | 5.49 | +0.55% | 37,494 | 20,484,247 |
| 2024-05-29 | 5.38 | 5.58 | 5.38 | 5.46 | -0.91% | 46,362 | 25,517,656 |
| 2024-05-28 | 5.5 | 5.64 | 5.45 | 5.51 | -1.61% | 45,581 | 25,197,621 |
| 2024-05-27 | 5.66 | 5.79 | 5.45 | 5.6 | 0% | 58,116 | 32,196,331 |
| 2024-05-24 | 5.7 | 5.75 | 5.57 | 5.6 | -2.27% | 41,103 | 23,148,284 |
| 2024-05-23 | 5.8 | 5.86 | 5.69 | 5.73 | -1.72% | 41,922 | 24,126,613 |
| 2024-05-22 | 5.77 | 5.86 | 5.68 | 5.83 | +1.04% | 39,587 | 22,990,135 |
| 2024-05-21 | 5.9 | 5.92 | 5.7 | 5.77 | -1.54% | 60,967 | 35,329,384 |
| 2024-05-20 | 6.05 | 6.12 | 5.84 | 5.86 | -4.25% | 95,202 | 56,523,272 |
| 2024-05-17 | 6.04 | 6.12 | 5.91 | 6.12 | +1.83% | 75,515 | 45,658,151 |
| 2024-05-16 | 5.72 | 6.05 | 5.72 | 6.01 | +5.44% | 83,075 | 49,293,902 |
| 2024-05-15 | 5.76 | 5.88 | 5.66 | 5.7 | -1.55% | 46,736 | 26,957,233 |
| 2024-05-14 | 5.66 | 5.88 | 5.66 | 5.79 | +2.84% | 50,391 | 29,056,260 |
| 2024-05-13 | 5.86 | 5.94 | 5.6 | 5.63 | -5.22% | 58,125 | 33,123,728 |
| 2024-05-10 | 6.06 | 6.15 | 5.91 | 5.94 | -1.82% | 49,520 | 29,509,450 |
| 2024-05-09 | 5.96 | 6.17 | 5.95 | 6.05 | +0.5% | 43,828 | 26,695,213 |
| 2024-05-08 | 6.16 | 6.17 | 5.98 | 6.02 | -2.59% | 47,224 | 28,574,978 |
| 2024-05-07 | 6.26 | 6.26 | 6.1 | 6.18 | +0.32% | 57,482 | 35,468,683 |
| 2024-05-06 | 6.15 | 6.27 | 6.1 | 6.16 | +1.48% | 73,793 | 45,532,259 |
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：