股票概览
5.8
-0.34%
-0.02
5.87
开盘价
5.9
最高价
5.8
最低价
30,492
成交量
数据更新至: 2024-05-31
技术指标
5.92
MA5 (5日均线)
5.97
MA10 (10日均线)
6.17
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 | 5.87 | 5.9 | 5.8 | 5.8 | -0.34% | 30,492 | 17,797,677 |
| 2024-05-30 | 6.15 | 6.15 | 5.76 | 5.82 | -6.13% | 53,668 | 31,619,588 |
| 2024-05-29 | 5.77 | 6.35 | 5.7 | 6.2 | +7.45% | 70,095 | 42,588,704 |
| 2024-05-28 | 6 | 6.03 | 5.71 | 5.77 | -3.83% | 33,951 | 19,821,557 |
| 2024-05-27 | 5.94 | 6.01 | 5.68 | 6 | +3.09% | 43,254 | 25,282,828 |
| 2024-05-24 | 5.85 | 5.95 | 5.71 | 5.82 | -0.17% | 41,186 | 24,033,328 |
| 2024-05-23 | 6.11 | 6.12 | 5.78 | 5.83 | -4.74% | 51,689 | 30,588,181 |
| 2024-05-22 | 6.08 | 6.23 | 6.03 | 6.12 | +0.82% | 37,694 | 23,131,104 |
| 2024-05-21 | 6.29 | 6.35 | 6.02 | 6.07 | -3.34% | 50,418 | 30,920,784 |
| 2024-05-20 | 6.07 | 6.42 | 6.07 | 6.28 | +2.78% | 71,291 | 44,452,480 |
| 2024-05-17 | 6.21 | 6.22 | 5.91 | 6.11 | +0.66% | 82,228 | 49,740,788 |
| 2024-05-16 | 6.05 | 6.53 | 6 | 6.07 | -1.62% | 137,814 | 86,008,698 |
| 2024-05-15 | 5.56 | 6.17 | 5.55 | 6.17 | +9.98% | 173,461 | 101,863,534 |
| 2024-05-14 | 5.61 | 5.61 | 5.61 | 5.61 | -9.95% | 26,061 | 14,620,221 |
| 2024-05-13 | 6.23 | 6.23 | 6.23 | 6.23 | -9.97% | 11,772 | 7,333,956 |
| 2024-05-10 | 7.82 | 7.82 | 6.57 | 6.92 | -2.67% | 217,183 | 160,919,375 |
| 2024-05-09 | 6.98 | 7.11 | 6.98 | 7.11 | +10.06% | 23,813 | 16,816,437 |
| 2024-05-08 | 6.56 | 6.59 | 6.42 | 6.46 | -1.22% | 29,155 | 18,933,634 |
| 2024-05-07 | 6.55 | 6.62 | 6.37 | 6.54 | +0.31% | 49,650 | 32,368,325 |
| 2024-05-06 | 6.33 | 6.55 | 6.3 | 6.52 | +3% | 54,020 | 34,632,563 |
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：