股票概览
5.59
-5.57%
-0.33
5.89
开盘价
5.95
最高价
5.56
最低价
226,321
成交量
数据更新至: 2024-05-31
技术指标
5.58
MA5 (5日均线)
5.68
MA10 (10日均线)
5.56
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 | 5.89 | 5.95 | 5.56 | 5.59 | -5.57% | 226,321 | 128,347,349 |
| 2024-05-30 | 6.38 | 6.38 | 5.81 | 5.92 | +2.07% | 353,961 | 212,720,123 |
| 2024-05-29 | 5.33 | 5.8 | 5.33 | 5.8 | +10.06% | 102,883 | 57,806,185 |
| 2024-05-28 | 5.21 | 5.4 | 5.15 | 5.27 | -0.57% | 158,667 | 83,878,409 |
| 2024-05-27 | 5.7 | 5.8 | 5.3 | 5.3 | -10.02% | 257,333 | 138,993,177 |
| 2024-05-24 | 6.73 | 6.86 | 5.87 | 5.89 | -8.26% | 369,917 | 232,980,518 |
| 2024-05-23 | 6.42 | 6.42 | 6.42 | 6.42 | +9.93% | 47,859 | 30,725,491 |
| 2024-05-22 | 5.32 | 5.84 | 5.31 | 5.84 | +9.98% | 56,193 | 32,035,137 |
| 2024-05-21 | 5.41 | 5.42 | 5.28 | 5.31 | -1.85% | 43,183 | 22,978,009 |
| 2024-05-20 | 5.52 | 5.64 | 5.39 | 5.41 | -2.52% | 67,927 | 37,275,916 |
| 2024-05-17 | 5.47 | 5.67 | 5.38 | 5.55 | +2.59% | 88,123 | 48,681,354 |
| 2024-05-16 | 5.29 | 5.49 | 5.29 | 5.41 | +1.88% | 43,408 | 23,526,705 |
| 2024-05-15 | 5.37 | 5.41 | 5.24 | 5.31 | -0.93% | 38,565 | 20,566,284 |
| 2024-05-14 | 5.23 | 5.48 | 5.22 | 5.36 | +2.49% | 62,400 | 33,441,865 |
| 2024-05-13 | 5.45 | 5.45 | 5.19 | 5.23 | -4.04% | 45,350 | 23,911,888 |
| 2024-05-10 | 5.6 | 5.64 | 5.43 | 5.45 | -2.15% | 49,926 | 27,456,953 |
| 2024-05-09 | 5.46 | 5.61 | 5.44 | 5.57 | +2.39% | 43,931 | 24,482,193 |
| 2024-05-08 | 5.51 | 5.66 | 5.42 | 5.44 | -1.98% | 58,577 | 32,289,989 |
| 2024-05-07 | 5.56 | 5.6 | 5.45 | 5.55 | 0% | 48,727 | 26,927,853 |
| 2024-05-06 | 5.36 | 5.58 | 5.36 | 5.55 | +4.52% | 76,529 | 41,890,136 |
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：