股票概览
5.82
+4.49%
+0.25
5.5
开盘价
6.01
最高价
5.5
最低价
114,970
成交量
数据更新至: 2024-05-31
技术指标
5.61
MA5 (5日均线)
5.74
MA10 (10日均线)
5.85
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 | 5.5 | 6.01 | 5.5 | 5.82 | +4.49% | 114,970 | 66,317,733 |
| 2024-05-30 | 5.49 | 5.67 | 5.38 | 5.57 | +0.54% | 54,062 | 30,006,392 |
| 2024-05-29 | 5.51 | 5.65 | 5.42 | 5.54 | +0.91% | 41,783 | 23,207,309 |
| 2024-05-28 | 5.64 | 5.67 | 5.47 | 5.49 | -2.14% | 40,207 | 22,249,389 |
| 2024-05-27 | 5.69 | 5.69 | 5.45 | 5.61 | -0.88% | 54,744 | 30,321,311 |
| 2024-05-24 | 5.77 | 5.99 | 5.63 | 5.66 | -2.58% | 64,521 | 37,185,201 |
| 2024-05-23 | 5.96 | 6.01 | 5.78 | 5.81 | -2.84% | 69,292 | 40,486,749 |
| 2024-05-22 | 5.9 | 6.01 | 5.88 | 5.98 | +0.34% | 64,357 | 38,282,692 |
| 2024-05-21 | 5.98 | 6.04 | 5.84 | 5.96 | -0.5% | 65,829 | 39,147,605 |
| 2024-05-20 | 6.17 | 6.2 | 5.95 | 5.99 | -4.01% | 136,357 | 82,206,740 |
| 2024-05-17 | 6.3 | 6.4 | 6.16 | 6.24 | -3.41% | 165,572 | 103,374,397 |
| 2024-05-16 | 5.99 | 6.54 | 5.99 | 6.46 | +7.67% | 241,102 | 150,943,896 |
| 2024-05-15 | 5.88 | 6.37 | 5.88 | 6 | -1.64% | 183,488 | 111,992,170 |
| 2024-05-14 | 5.86 | 6.64 | 5.75 | 6.1 | +3.92% | 201,516 | 125,679,219 |
| 2024-05-13 | 5.62 | 6.07 | 5.4 | 5.87 | +3.35% | 137,285 | 79,584,877 |
| 2024-05-10 | 5.79 | 5.82 | 5.64 | 5.68 | -1.9% | 51,109 | 29,130,814 |
| 2024-05-09 | 5.7 | 5.84 | 5.68 | 5.79 | +1.22% | 39,240 | 22,707,299 |
| 2024-05-08 | 5.85 | 5.88 | 5.72 | 5.72 | -2.05% | 49,802 | 28,710,221 |
| 2024-05-07 | 5.79 | 5.88 | 5.75 | 5.84 | +0.34% | 61,353 | 35,707,885 |
| 2024-05-06 | 5.92 | 5.98 | 5.78 | 5.82 | +0.17% | 76,023 | 44,465,171 |
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：