股票概览
5.68
0%
0
5.65
开盘价
5.73
最高价
5.64
最低价
76,388
成交量
数据更新至: 2024-05-31
技术指标
5.75
MA5 (5日均线)
5.76
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 | 5.65 | 5.73 | 5.64 | 5.68 | 0% | 76,388 | 43,407,249 |
| 2024-05-30 | 5.65 | 5.71 | 5.59 | 5.68 | -0.53% | 77,228 | 43,730,819 |
| 2024-05-29 | 5.66 | 5.82 | 5.63 | 5.71 | 0% | 111,038 | 63,645,901 |
| 2024-05-28 | 5.85 | 5.89 | 5.69 | 5.71 | -4.36% | 244,589 | 141,713,869 |
| 2024-05-27 | 5.67 | 6.1 | 5.61 | 5.97 | +5.29% | 276,500 | 163,836,016 |
| 2024-05-24 | 5.7 | 5.76 | 5.65 | 5.67 | -0.7% | 51,919 | 29,638,647 |
| 2024-05-23 | 5.82 | 5.82 | 5.69 | 5.71 | -2.06% | 58,059 | 33,315,318 |
| 2024-05-22 | 5.82 | 5.85 | 5.79 | 5.83 | +0.17% | 40,884 | 23,771,313 |
| 2024-05-21 | 5.8 | 5.87 | 5.76 | 5.82 | -0.34% | 47,418 | 27,639,263 |
| 2024-05-20 | 5.91 | 5.92 | 5.81 | 5.84 | -1.18% | 94,440 | 55,238,671 |
| 2024-05-17 | 5.85 | 5.91 | 5.81 | 5.91 | +1.2% | 65,360 | 38,335,282 |
| 2024-05-16 | 5.84 | 5.9 | 5.81 | 5.84 | -0.17% | 61,047 | 35,723,108 |
| 2024-05-15 | 5.85 | 5.91 | 5.81 | 5.85 | -0.17% | 68,541 | 40,194,740 |
| 2024-05-14 | 5.79 | 5.96 | 5.75 | 5.86 | +2.27% | 109,152 | 63,968,055 |
| 2024-05-13 | 5.76 | 5.82 | 5.68 | 5.73 | -1.38% | 72,175 | 41,489,702 |
| 2024-05-10 | 5.85 | 5.9 | 5.79 | 5.81 | -0.51% | 59,740 | 34,881,506 |
| 2024-05-09 | 5.77 | 5.9 | 5.77 | 5.84 | +1.04% | 54,364 | 31,855,831 |
| 2024-05-08 | 5.89 | 5.89 | 5.78 | 5.78 | -2.03% | 64,144 | 37,348,286 |
| 2024-05-07 | 5.93 | 5.93 | 5.82 | 5.9 | +0.34% | 73,969 | 43,433,907 |
| 2024-05-06 | 5.91 | 5.97 | 5.81 | 5.88 | +2.62% | 138,563 | 81,571,751 |
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：