股票概览
5.71
-0.17%
-0.01
5.74
开盘价
5.81
最高价
5.7
最低价
59,963
成交量
数据更新至: 2024-05-31
技术指标
5.74
MA5 (5日均线)
5.84
MA10 (10日均线)
5.91
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 | 5.81 | 5.7 | 5.71 | -0.17% | 59,963 | 34,451,205 |
| 2024-05-30 | 5.7 | 5.78 | 5.7 | 5.72 | -0.17% | 54,543 | 31,248,587 |
| 2024-05-29 | 5.78 | 5.82 | 5.7 | 5.73 | 0% | 49,894 | 28,711,236 |
| 2024-05-28 | 5.85 | 5.85 | 5.71 | 5.73 | -1.72% | 58,867 | 33,972,122 |
| 2024-05-27 | 5.86 | 5.9 | 5.72 | 5.83 | +0.34% | 73,453 | 42,496,060 |
| 2024-05-24 | 5.82 | 5.9 | 5.81 | 5.81 | -0.85% | 48,622 | 28,427,891 |
| 2024-05-23 | 5.93 | 5.96 | 5.8 | 5.86 | -1.68% | 93,726 | 54,824,250 |
| 2024-05-22 | 6.03 | 6.04 | 5.95 | 5.96 | -0.67% | 59,856 | 35,821,246 |
| 2024-05-21 | 6 | 6.09 | 5.95 | 6 | -0.17% | 92,099 | 55,432,057 |
| 2024-05-20 | 5.99 | 6.11 | 5.96 | 6.01 | 0% | 113,830 | 68,439,299 |
| 2024-05-17 | 5.93 | 6.01 | 5.89 | 6.01 | +0.67% | 106,984 | 63,667,792 |
| 2024-05-16 | 6.05 | 6.15 | 5.94 | 5.97 | -1.32% | 128,593 | 77,642,897 |
| 2024-05-15 | 6.08 | 6.18 | 6.04 | 6.05 | -0.66% | 97,955 | 59,702,468 |
| 2024-05-14 | 6 | 6.18 | 5.97 | 6.09 | +2.53% | 134,305 | 81,797,089 |
| 2024-05-13 | 6 | 6 | 5.86 | 5.94 | -1.16% | 136,254 | 80,809,993 |
| 2024-05-10 | 6.02 | 6.05 | 5.95 | 6.01 | 0% | 104,537 | 62,717,499 |
| 2024-05-09 | 5.83 | 6.04 | 5.83 | 6.01 | +2.39% | 145,190 | 86,686,957 |
| 2024-05-08 | 6.04 | 6.04 | 5.85 | 5.87 | -1.84% | 155,313 | 91,964,768 |
| 2024-05-07 | 5.99 | 6.03 | 5.87 | 5.98 | -0.17% | 300,178 | 179,234,442 |
| 2024-05-06 | 5.53 | 6.03 | 5.51 | 5.99 | +9.31% | 451,813 | 264,890,249 |
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：