股票概览
5.75
-0.17%
-0.01
5.78
开盘价
5.82
最高价
5.7
最低价
764,635
成交量
数据更新至: 2024-05-31
技术指标
5.81
MA5 (5日均线)
5.80
MA10 (10日均线)
5.80
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 | 5.78 | 5.82 | 5.7 | 5.75 | -0.17% | 764,635 | 439,698,870 |
| 2024-05-30 | 5.99 | 6.02 | 5.74 | 5.76 | -4.16% | 1,600,174 | 938,876,088 |
| 2024-05-29 | 5.8 | 6.02 | 5.75 | 6.01 | +3.62% | 1,980,674 | 1,178,397,994 |
| 2024-05-28 | 5.75 | 5.93 | 5.72 | 5.8 | +1.58% | 1,399,223 | 817,488,094 |
| 2024-05-27 | 5.63 | 5.72 | 5.61 | 5.71 | +1.42% | 649,120 | 367,602,708 |
| 2024-05-24 | 5.58 | 5.7 | 5.58 | 5.63 | +0.54% | 793,070 | 448,654,480 |
| 2024-05-23 | 5.69 | 5.69 | 5.56 | 5.6 | -4.11% | 1,301,877 | 731,142,106 |
| 2024-05-22 | 5.9 | 5.94 | 5.81 | 5.84 | -0.85% | 909,358 | 533,372,615 |
| 2024-05-21 | 6.05 | 6.11 | 5.85 | 5.89 | -1.83% | 1,428,295 | 848,551,332 |
| 2024-05-20 | 5.95 | 6.04 | 5.86 | 6 | +3.63% | 2,387,860 | 1,423,218,219 |
| 2024-05-17 | 5.71 | 5.79 | 5.65 | 5.79 | +1.22% | 883,368 | 505,411,145 |
| 2024-05-16 | 5.85 | 5.88 | 5.71 | 5.72 | -1.21% | 923,741 | 535,287,256 |
| 2024-05-15 | 5.8 | 5.88 | 5.75 | 5.79 | -0.69% | 977,836 | 568,725,454 |
| 2024-05-14 | 5.86 | 5.93 | 5.77 | 5.83 | +0.17% | 949,117 | 554,756,418 |
| 2024-05-13 | 5.8 | 5.85 | 5.72 | 5.82 | -1.36% | 799,321 | 463,142,023 |
| 2024-05-10 | 5.94 | 5.98 | 5.77 | 5.9 | +0.51% | 1,077,524 | 632,003,963 |
| 2024-05-09 | 5.72 | 5.91 | 5.7 | 5.87 | +2.44% | 1,131,622 | 661,335,974 |
| 2024-05-08 | 5.76 | 5.82 | 5.67 | 5.73 | -1.21% | 801,091 | 459,999,661 |
| 2024-05-07 | 5.81 | 5.94 | 5.78 | 5.8 | -0.34% | 1,040,888 | 608,703,370 |
| 2024-05-06 | 5.75 | 5.83 | 5.68 | 5.82 | +1.39% | 1,050,570 | 606,400,812 |
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：