股票概览
5.82
+0.52%
+0.03
5.8
开盘价
5.86
最高价
5.79
最低价
531,782
成交量
数据更新至: 2024-05-31
技术指标
5.84
MA5 (5日均线)
5.83
MA10 (10日均线)
5.74
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 | 5.8 | 5.86 | 5.79 | 5.82 | +0.52% | 531,782 | 309,849,120 |
| 2024-05-30 | 5.82 | 5.89 | 5.76 | 5.79 | -0.52% | 592,959 | 345,669,461 |
| 2024-05-29 | 5.88 | 5.9 | 5.8 | 5.82 | -1.02% | 540,852 | 316,135,438 |
| 2024-05-28 | 5.89 | 5.93 | 5.85 | 5.88 | +0.17% | 546,794 | 321,737,970 |
| 2024-05-27 | 5.86 | 5.91 | 5.85 | 5.87 | +0.34% | 602,330 | 354,038,030 |
| 2024-05-24 | 5.87 | 5.93 | 5.83 | 5.85 | -0.68% | 529,163 | 311,572,593 |
| 2024-05-23 | 5.89 | 5.93 | 5.85 | 5.89 | 0% | 578,518 | 340,716,383 |
| 2024-05-22 | 5.8 | 5.92 | 5.78 | 5.89 | +1.73% | 900,918 | 528,779,370 |
| 2024-05-21 | 5.73 | 5.8 | 5.71 | 5.79 | +1.05% | 520,955 | 300,524,005 |
| 2024-05-20 | 5.79 | 5.85 | 5.7 | 5.73 | -1.21% | 859,615 | 495,564,231 |
| 2024-05-17 | 5.76 | 5.82 | 5.72 | 5.8 | +0.87% | 619,886 | 357,042,792 |
| 2024-05-16 | 5.68 | 5.79 | 5.67 | 5.75 | +1.05% | 703,736 | 404,704,929 |
| 2024-05-15 | 5.67 | 5.72 | 5.64 | 5.69 | +0.35% | 431,709 | 245,390,237 |
| 2024-05-14 | 5.68 | 5.74 | 5.66 | 5.67 | -0.18% | 810,658 | 462,042,322 |
| 2024-05-13 | 5.58 | 5.7 | 5.56 | 5.68 | +1.61% | 983,277 | 555,048,545 |
| 2024-05-10 | 5.59 | 5.61 | 5.57 | 5.59 | +0.36% | 550,039 | 307,626,416 |
| 2024-05-09 | 5.58 | 5.6 | 5.54 | 5.57 | -0.18% | 569,976 | 317,565,969 |
| 2024-05-08 | 5.55 | 5.63 | 5.55 | 5.58 | +0.36% | 543,903 | 304,549,214 |
| 2024-05-07 | 5.59 | 5.59 | 5.5 | 5.56 | -0.18% | 571,110 | 316,273,689 |
| 2024-05-06 | 5.62 | 5.65 | 5.55 | 5.57 | -0.18% | 904,635 | 505,249,215 |
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：