股票概览
5.85
-5.03%
-0.31
6.2
开盘价
6.22
最高价
5.85
最低价
76,049
成交量
数据更新至: 2024-05-31
技术指标
6.22
MA5 (5日均线)
6.25
MA10 (10日均线)
5.87
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 | 6.2 | 6.22 | 5.85 | 5.85 | -5.03% | 76,049 | 45,469,742 |
| 2024-05-30 | 6.32 | 6.36 | 6.16 | 6.16 | -4.94% | 76,424 | 47,369,757 |
| 2024-05-29 | 6.41 | 6.54 | 6.31 | 6.48 | +0.62% | 57,595 | 37,083,497 |
| 2024-05-28 | 6.18 | 6.48 | 6.18 | 6.44 | +4.38% | 57,101 | 36,191,920 |
| 2024-05-27 | 6.17 | 6.38 | 6.17 | 6.17 | -4.93% | 79,911 | 49,513,580 |
| 2024-05-24 | 6.3 | 6.5 | 6.28 | 6.49 | +3.51% | 65,024 | 41,774,560 |
| 2024-05-23 | 6.4 | 6.4 | 6.17 | 6.27 | -2.34% | 82,358 | 51,646,534 |
| 2024-05-22 | 6.17 | 6.42 | 6.09 | 6.42 | +3.88% | 97,843 | 61,161,948 |
| 2024-05-21 | 5.97 | 6.21 | 5.94 | 6.18 | +2.32% | 66,698 | 40,767,156 |
| 2024-05-20 | 5.98 | 6.11 | 5.93 | 6.04 | +3.25% | 80,637 | 48,603,081 |
| 2024-05-17 | 5.6 | 5.92 | 5.56 | 5.85 | +3.54% | 72,210 | 41,503,809 |
| 2024-05-16 | 5.61 | 5.83 | 5.59 | 5.65 | -0.53% | 73,264 | 41,653,252 |
| 2024-05-15 | 5.52 | 5.68 | 5.5 | 5.68 | +4.99% | 69,346 | 38,972,251 |
| 2024-05-14 | 5.16 | 5.41 | 5.13 | 5.41 | +5.05% | 49,412 | 26,294,685 |
| 2024-05-13 | 5.33 | 5.34 | 5.15 | 5.15 | -4.98% | 55,299 | 28,946,494 |
| 2024-05-10 | 5.4 | 5.49 | 5.33 | 5.42 | -0.91% | 43,042 | 23,252,711 |
| 2024-05-09 | 5.57 | 5.64 | 5.29 | 5.47 | -1.8% | 89,053 | 48,076,912 |
| 2024-05-08 | 5.5 | 5.63 | 5.46 | 5.57 | +1.64% | 38,460 | 21,348,734 |
| 2024-05-07 | 5.34 | 5.54 | 5.3 | 5.48 | +3.2% | 51,955 | 28,350,052 |
| 2024-05-06 | 5.23 | 5.35 | 5.19 | 5.31 | -0.19% | 70,580 | 37,236,467 |
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：