股票概览
5.85
-0.34%
-0.02
5.86
开盘价
5.92
最高价
5.84
最低价
54,090
成交量
数据更新至: 2024-05-31
技术指标
5.86
MA5 (5日均线)
5.93
MA10 (10日均线)
6.05
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 | 5.86 | 5.92 | 5.84 | 5.85 | -0.34% | 54,090 | 31,782,791 |
| 2024-05-30 | 5.92 | 5.99 | 5.84 | 5.87 | -1.18% | 66,156 | 39,015,922 |
| 2024-05-29 | 5.81 | 5.99 | 5.8 | 5.94 | +2.24% | 93,918 | 55,788,441 |
| 2024-05-28 | 5.83 | 5.94 | 5.81 | 5.81 | -0.68% | 74,907 | 44,021,951 |
| 2024-05-27 | 5.85 | 5.9 | 5.7 | 5.85 | +0.17% | 95,947 | 55,319,048 |
| 2024-05-24 | 5.89 | 5.93 | 5.83 | 5.84 | -0.85% | 51,385 | 30,168,549 |
| 2024-05-23 | 6.05 | 6.05 | 5.87 | 5.89 | -2.81% | 90,671 | 53,697,244 |
| 2024-05-22 | 6.02 | 6.09 | 6 | 6.06 | +1% | 75,194 | 45,547,631 |
| 2024-05-21 | 6.17 | 6.21 | 5.95 | 6 | -2.76% | 126,004 | 76,077,987 |
| 2024-05-20 | 6.09 | 6.24 | 6.08 | 6.17 | +1.48% | 96,727 | 59,871,180 |
| 2024-05-17 | 6.01 | 6.09 | 5.97 | 6.08 | +1.33% | 83,762 | 50,392,301 |
| 2024-05-16 | 6.08 | 6.12 | 5.98 | 6 | -0.83% | 73,948 | 44,733,673 |
| 2024-05-15 | 6.07 | 6.13 | 6.02 | 6.05 | -0.49% | 68,025 | 41,353,821 |
| 2024-05-14 | 6.1 | 6.18 | 6.06 | 6.08 | -0.16% | 89,897 | 54,833,602 |
| 2024-05-13 | 6.26 | 6.26 | 6.05 | 6.09 | -3.18% | 135,733 | 83,204,696 |
| 2024-05-10 | 6.4 | 6.44 | 6.25 | 6.29 | -1.26% | 90,189 | 56,767,706 |
| 2024-05-09 | 6.2 | 6.43 | 6.18 | 6.37 | +3.07% | 113,459 | 72,266,697 |
| 2024-05-08 | 6.32 | 6.34 | 6.17 | 6.18 | -1.75% | 96,830 | 60,345,499 |
| 2024-05-07 | 6.24 | 6.31 | 6.18 | 6.29 | +1.62% | 96,531 | 60,516,877 |
| 2024-05-06 | 6.11 | 6.24 | 6.1 | 6.19 | +2.82% | 119,960 | 74,273,029 |
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：