股票概览
5.87
+0.17%
+0.01
5.79
开盘价
5.96
最高价
5.76
最低价
81,556
成交量
数据更新至: 2024-05-31
技术指标
5.96
MA5 (5日均线)
6.06
MA10 (10日均线)
N/A
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 | 5.79 | 5.96 | 5.76 | 5.87 | +0.17% | 81,556 | 47,675,591 |
| 2024-05-30 | 6.01 | 6.12 | 5.81 | 5.86 | -2.5% | 86,244 | 51,740,924 |
| 2024-05-29 | 5.97 | 6.17 | 5.91 | 6.01 | +0.5% | 81,175 | 49,021,948 |
| 2024-05-28 | 6 | 6.09 | 5.86 | 5.98 | -1.48% | 105,645 | 62,826,957 |
| 2024-05-27 | 5.78 | 6.23 | 5.74 | 6.07 | +5.2% | 154,020 | 92,192,985 |
| 2024-05-24 | 5.7 | 5.95 | 5.68 | 5.77 | 0% | 132,321 | 76,920,204 |
| 2024-05-23 | 5.64 | 6.06 | 5.61 | 5.77 | +0.87% | 239,187 | 139,851,494 |
| 2024-05-22 | 5.76 | 5.92 | 5.48 | 5.72 | -5.3% | 345,009 | 196,578,156 |
| 2024-05-21 | 6.04 | 6.04 | 6.04 | 6.04 | -20% | 16,945 | 10,234,780 |
| 2024-05-17 | 7.3 | 7.55 | 7.28 | 7.55 | +2.86% | 74,631 | 55,591,811 |
| 2024-05-16 | 7.3 | 7.5 | 7.24 | 7.34 | -3.67% | 109,317 | 80,708,660 |
| 2024-05-15 | 7.75 | 7.86 | 7.61 | 7.62 | -2.31% | 58,253 | 44,945,889 |
| 2024-05-14 | 7.85 | 7.93 | 7.73 | 7.8 | -0.64% | 61,026 | 47,752,930 |
| 2024-05-13 | 8.1 | 8.1 | 7.66 | 7.85 | -4.96% | 93,290 | 73,388,028 |
| 2024-05-10 | 8.5 | 8.58 | 8.23 | 8.26 | -3.39% | 100,212 | 83,712,718 |
| 2024-05-09 | 8.08 | 8.55 | 8.08 | 8.55 | +5.82% | 122,901 | 102,812,356 |
| 2024-05-08 | 8.27 | 8.31 | 8.07 | 8.08 | -2.65% | 74,858 | 60,992,524 |
| 2024-05-07 | 8.2 | 8.45 | 8.15 | 8.3 | +0.85% | 103,226 | 85,859,192 |
| 2024-05-06 | 8.32 | 8.32 | 8.12 | 8.23 | -2.02% | 124,561 | 102,072,044 |
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：