股票概览
5.55
-1.42%
-0.08
5.62
开盘价
5.63
最高价
5.52
最低价
104,443
成交量
数据更新至: 2024-05-31
技术指标
5.63
MA5 (5日均线)
5.83
MA10 (10日均线)
6.05
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 | 5.62 | 5.63 | 5.52 | 5.55 | -1.42% | 104,443 | 58,099,155 |
| 2024-05-30 | 5.6 | 5.76 | 5.51 | 5.63 | -0.18% | 138,235 | 78,213,262 |
| 2024-05-29 | 5.65 | 5.73 | 5.58 | 5.64 | +0.71% | 117,228 | 66,093,076 |
| 2024-05-28 | 5.75 | 5.75 | 5.57 | 5.6 | -2.1% | 116,808 | 65,648,349 |
| 2024-05-27 | 5.68 | 5.74 | 5.5 | 5.72 | +0.7% | 162,501 | 91,109,352 |
| 2024-05-24 | 5.89 | 5.94 | 5.66 | 5.68 | -3.57% | 211,195 | 121,022,124 |
| 2024-05-23 | 6.18 | 6.2 | 5.83 | 5.89 | -5.76% | 298,031 | 178,228,537 |
| 2024-05-22 | 6.12 | 6.32 | 6.1 | 6.25 | +2.29% | 293,288 | 182,514,512 |
| 2024-05-21 | 6.14 | 6.24 | 6.04 | 6.11 | -1.13% | 165,314 | 101,066,365 |
| 2024-05-20 | 6.27 | 6.27 | 6.14 | 6.18 | -1.28% | 224,953 | 139,105,385 |
| 2024-05-17 | 6.29 | 6.3 | 6.11 | 6.26 | -1.11% | 324,453 | 200,658,852 |
| 2024-05-16 | 6.02 | 6.45 | 6.02 | 6.33 | +5.32% | 487,162 | 304,888,689 |
| 2024-05-15 | 6.05 | 6.15 | 5.95 | 6.01 | -1.64% | 225,935 | 136,406,935 |
| 2024-05-14 | 6.13 | 6.25 | 6.02 | 6.11 | -2.71% | 312,590 | 190,979,588 |
| 2024-05-13 | 6.04 | 6.48 | 5.91 | 6.28 | +1.78% | 473,677 | 296,938,768 |
| 2024-05-10 | 6.46 | 6.49 | 6.12 | 6.17 | -5.95% | 507,803 | 317,262,650 |
| 2024-05-09 | 6.52 | 6.84 | 6.29 | 6.56 | -4.65% | 777,873 | 505,421,340 |
| 2024-05-08 | 6.48 | 6.96 | 6.35 | 6.88 | +8.69% | 1,019,383 | 686,967,458 |
| 2024-05-07 | 5.76 | 6.33 | 5.75 | 6.33 | +10.09% | 554,126 | 334,861,083 |
| 2024-05-06 | 5.65 | 5.82 | 5.65 | 5.75 | +2.13% | 198,208 | 113,683,192 |
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：