股票概览
5.67
-1.22%
-0.07
5.74
开盘价
5.77
最高价
5.66
最低价
190,193
成交量
数据更新至: 2024-05-31
技术指标
5.71
MA5 (5日均线)
5.89
MA10 (10日均线)
6.29
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 | 5.66 | 5.67 | -1.22% | 190,193 | 108,674,631 |
| 2024-05-30 | 5.68 | 5.86 | 5.67 | 5.74 | +1.23% | 285,802 | 164,592,135 |
| 2024-05-29 | 5.67 | 5.78 | 5.63 | 5.67 | 0% | 177,668 | 101,274,303 |
| 2024-05-28 | 5.79 | 5.82 | 5.66 | 5.67 | -2.24% | 160,452 | 91,858,680 |
| 2024-05-27 | 5.72 | 5.81 | 5.52 | 5.8 | +1.4% | 332,363 | 187,705,862 |
| 2024-05-24 | 5.8 | 5.84 | 5.71 | 5.72 | -2.05% | 231,464 | 132,993,789 |
| 2024-05-23 | 6.15 | 6.15 | 5.76 | 5.84 | -5.65% | 453,806 | 269,129,742 |
| 2024-05-22 | 6.24 | 6.3 | 6.18 | 6.19 | -1.28% | 294,474 | 183,120,382 |
| 2024-05-21 | 6.28 | 6.34 | 6.18 | 6.27 | -0.48% | 284,775 | 178,170,828 |
| 2024-05-20 | 6.55 | 6.63 | 6.25 | 6.3 | -6.11% | 604,260 | 383,635,920 |
| 2024-05-17 | 6.51 | 6.72 | 6.44 | 6.71 | +2.76% | 272,268 | 178,891,972 |
| 2024-05-16 | 6.42 | 6.59 | 6.38 | 6.53 | +1.56% | 234,032 | 152,130,248 |
| 2024-05-15 | 6.31 | 6.46 | 6.25 | 6.43 | +1.42% | 224,655 | 143,442,257 |
| 2024-05-14 | 6.5 | 6.54 | 6.25 | 6.34 | -2.31% | 314,720 | 199,818,362 |
| 2024-05-13 | 6.78 | 6.78 | 6.45 | 6.49 | -5.12% | 360,522 | 236,833,908 |
| 2024-05-10 | 6.84 | 6.9 | 6.76 | 6.84 | +1.63% | 276,768 | 188,944,174 |
| 2024-05-09 | 6.79 | 6.85 | 6.7 | 6.73 | -1.32% | 285,798 | 192,873,123 |
| 2024-05-08 | 7.05 | 7.05 | 6.75 | 6.82 | -2.85% | 243,963 | 167,027,466 |
| 2024-05-07 | 6.98 | 7.13 | 6.97 | 7.02 | -0.28% | 261,054 | 183,672,971 |
| 2024-05-06 | 6.84 | 7.09 | 6.68 | 7.04 | +4.45% | 365,244 | 252,867,220 |
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：