股票概览
5.59
-1.58%
-0.09
5.64
开盘价
5.67
最高价
5.59
最低价
63,459
成交量
数据更新至: 2024-05-31
技术指标
5.69
MA5 (5日均线)
5.77
MA10 (10日均线)
5.96
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 | 5.64 | 5.67 | 5.59 | 5.59 | -1.58% | 63,459 | 35,669,800 |
| 2024-05-30 | 5.69 | 5.85 | 5.61 | 5.68 | -0.53% | 68,303 | 39,275,795 |
| 2024-05-29 | 5.73 | 5.82 | 5.68 | 5.71 | 0% | 40,327 | 23,178,295 |
| 2024-05-28 | 5.71 | 5.82 | 5.69 | 5.71 | -0.7% | 46,596 | 26,795,448 |
| 2024-05-27 | 5.75 | 5.77 | 5.64 | 5.75 | +1.23% | 45,158 | 25,720,582 |
| 2024-05-24 | 5.72 | 5.8 | 5.68 | 5.68 | -0.53% | 44,440 | 25,510,460 |
| 2024-05-23 | 5.91 | 5.92 | 5.68 | 5.71 | -3.22% | 65,417 | 37,700,250 |
| 2024-05-22 | 5.88 | 5.95 | 5.8 | 5.9 | +0.85% | 56,978 | 33,536,367 |
| 2024-05-21 | 6.12 | 6.12 | 5.81 | 5.85 | -4.1% | 98,198 | 57,911,770 |
| 2024-05-20 | 6.13 | 6.18 | 6.09 | 6.1 | -0.49% | 70,754 | 43,425,765 |
| 2024-05-17 | 6.1 | 6.14 | 6.04 | 6.13 | +0.49% | 54,590 | 33,254,317 |
| 2024-05-16 | 6.08 | 6.19 | 6.08 | 6.1 | +0.66% | 51,069 | 31,296,015 |
| 2024-05-15 | 6.09 | 6.16 | 5.98 | 6.06 | -0.16% | 44,933 | 27,363,739 |
| 2024-05-14 | 5.95 | 6.1 | 5.94 | 6.07 | +1.34% | 46,394 | 28,020,270 |
| 2024-05-13 | 6.13 | 6.14 | 5.96 | 5.99 | -2.6% | 64,431 | 38,770,444 |
| 2024-05-10 | 6.26 | 6.3 | 6.11 | 6.15 | -1.28% | 69,417 | 42,844,738 |
| 2024-05-09 | 6.16 | 6.29 | 6.16 | 6.23 | +0.16% | 75,125 | 46,923,332 |
| 2024-05-08 | 6.34 | 6.35 | 6.18 | 6.22 | -1.58% | 85,974 | 53,678,066 |
| 2024-05-07 | 6.22 | 6.36 | 6.15 | 6.32 | +1.28% | 102,926 | 64,443,791 |
| 2024-05-06 | 6.11 | 6.27 | 6.08 | 6.24 | +3.48% | 101,275 | 62,453,761 |
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：