股票概览
5.69
-0.35%
-0.02
5.74
开盘价
5.77
最高价
5.69
最低价
268,246
成交量
数据更新至: 2024-05-31
技术指标
5.73
MA5 (5日均线)
5.70
MA10 (10日均线)
5.70
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 | 5.74 | 5.77 | 5.69 | 5.69 | -0.35% | 268,246 | 153,496,713 |
| 2024-05-30 | 5.75 | 5.82 | 5.69 | 5.71 | -0.35% | 218,648 | 125,834,202 |
| 2024-05-29 | 5.76 | 5.8 | 5.71 | 5.73 | -0.52% | 169,033 | 97,295,601 |
| 2024-05-28 | 5.78 | 5.82 | 5.72 | 5.76 | -0.17% | 209,604 | 121,003,983 |
| 2024-05-27 | 5.63 | 5.79 | 5.62 | 5.77 | +2.67% | 276,097 | 158,234,694 |
| 2024-05-24 | 5.56 | 5.67 | 5.55 | 5.62 | +0.54% | 176,857 | 99,651,071 |
| 2024-05-23 | 5.65 | 5.67 | 5.55 | 5.59 | -1.41% | 293,713 | 164,610,411 |
| 2024-05-22 | 5.74 | 5.78 | 5.65 | 5.67 | -1.05% | 221,104 | 126,416,427 |
| 2024-05-21 | 5.71 | 5.78 | 5.69 | 5.73 | 0% | 203,815 | 116,873,872 |
| 2024-05-20 | 5.61 | 5.73 | 5.61 | 5.73 | +2.14% | 314,085 | 178,349,184 |
| 2024-05-17 | 5.55 | 5.62 | 5.54 | 5.61 | +1.08% | 181,917 | 101,478,701 |
| 2024-05-16 | 5.66 | 5.68 | 5.54 | 5.55 | -1.6% | 282,093 | 157,575,208 |
| 2024-05-15 | 5.61 | 5.69 | 5.61 | 5.64 | -2.93% | 208,663 | 118,013,560 |
| 2024-05-14 | 5.88 | 5.92 | 5.81 | 5.81 | -1.02% | 279,950 | 163,572,977 |
| 2024-05-13 | 5.78 | 5.9 | 5.77 | 5.87 | +1.56% | 344,502 | 201,199,235 |
| 2024-05-10 | 5.8 | 5.82 | 5.74 | 5.78 | 0% | 226,986 | 131,104,245 |
| 2024-05-09 | 5.65 | 5.79 | 5.65 | 5.78 | +2.12% | 306,870 | 176,274,547 |
| 2024-05-08 | 5.66 | 5.73 | 5.64 | 5.66 | 0% | 238,738 | 135,673,891 |
| 2024-05-07 | 5.67 | 5.72 | 5.62 | 5.66 | +0.18% | 326,823 | 185,576,268 |
| 2024-05-06 | 5.68 | 5.69 | 5.58 | 5.65 | +0.71% | 371,980 | 210,018,825 |
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：