股票概览
5.76
-1.37%
-0.08
5.81
开盘价
5.87
最高价
5.76
最低价
141,858
成交量
数据更新至: 2024-05-31
技术指标
5.85
MA5 (5日均线)
5.82
MA10 (10日均线)
5.85
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 | 5.81 | 5.87 | 5.76 | 5.76 | -1.37% | 141,858 | 82,119,384 |
| 2024-05-30 | 5.95 | 6 | 5.83 | 5.84 | -1.35% | 196,744 | 115,982,555 |
| 2024-05-29 | 5.88 | 6 | 5.84 | 5.92 | 0% | 222,762 | 132,093,742 |
| 2024-05-28 | 5.75 | 5.96 | 5.74 | 5.92 | +1.72% | 286,485 | 168,282,179 |
| 2024-05-27 | 5.86 | 5.9 | 5.76 | 5.82 | -0.34% | 170,185 | 98,927,692 |
| 2024-05-24 | 5.68 | 5.89 | 5.67 | 5.84 | +3% | 289,581 | 168,605,417 |
| 2024-05-23 | 5.8 | 5.8 | 5.66 | 5.67 | -2.41% | 162,704 | 93,058,325 |
| 2024-05-22 | 5.8 | 5.84 | 5.76 | 5.81 | +0.17% | 138,736 | 80,531,314 |
| 2024-05-21 | 5.78 | 5.82 | 5.7 | 5.8 | +0.17% | 148,550 | 85,482,754 |
| 2024-05-20 | 5.71 | 5.84 | 5.71 | 5.79 | +0.7% | 173,197 | 100,345,678 |
| 2024-05-17 | 5.72 | 5.8 | 5.65 | 5.75 | +0.17% | 193,852 | 110,819,627 |
| 2024-05-16 | 5.87 | 5.89 | 5.74 | 5.74 | -2.05% | 195,307 | 113,389,132 |
| 2024-05-15 | 5.93 | 6.03 | 5.85 | 5.86 | -1.51% | 229,139 | 135,772,551 |
| 2024-05-14 | 5.92 | 6 | 5.86 | 5.95 | +0.51% | 239,864 | 142,595,586 |
| 2024-05-13 | 5.95 | 5.98 | 5.82 | 5.92 | -0.34% | 271,069 | 160,144,920 |
| 2024-05-10 | 5.9 | 6.01 | 5.8 | 5.94 | +1.02% | 219,076 | 129,146,419 |
| 2024-05-09 | 5.83 | 5.92 | 5.83 | 5.88 | +0.51% | 135,776 | 79,969,959 |
| 2024-05-08 | 5.9 | 5.96 | 5.84 | 5.85 | -1.52% | 137,967 | 81,234,616 |
| 2024-05-07 | 6 | 6 | 5.92 | 5.94 | -1% | 145,387 | 86,545,604 |
| 2024-05-06 | 6 | 6.04 | 5.98 | 6 | +0.17% | 211,246 | 126,804,349 |
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：