股票概览
5.86
+0.69%
+0.04
5.82
开盘价
5.89
最高价
5.81
最低价
295,628
成交量
数据更新至: 2024-05-31
技术指标
5.88
MA5 (5日均线)
5.88
MA10 (10日均线)
5.78
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 | 5.82 | 5.89 | 5.81 | 5.86 | +0.69% | 295,628 | 173,093,865 |
| 2024-05-30 | 5.87 | 5.92 | 5.81 | 5.82 | -1.36% | 358,754 | 210,208,209 |
| 2024-05-29 | 5.89 | 5.97 | 5.86 | 5.9 | 0% | 446,030 | 263,754,963 |
| 2024-05-28 | 5.9 | 5.93 | 5.86 | 5.9 | -0.17% | 296,939 | 174,833,716 |
| 2024-05-27 | 5.86 | 5.91 | 5.85 | 5.91 | +0.85% | 421,484 | 248,046,887 |
| 2024-05-24 | 5.9 | 5.96 | 5.84 | 5.86 | -0.68% | 432,983 | 255,792,293 |
| 2024-05-23 | 5.95 | 5.99 | 5.89 | 5.9 | -1.17% | 425,644 | 252,360,704 |
| 2024-05-22 | 5.89 | 6.05 | 5.88 | 5.97 | +1.36% | 648,000 | 387,779,300 |
| 2024-05-21 | 5.8 | 5.91 | 5.8 | 5.89 | +1.2% | 447,506 | 262,212,900 |
| 2024-05-20 | 5.84 | 5.89 | 5.78 | 5.82 | -0.34% | 412,493 | 240,463,134 |
| 2024-05-17 | 5.76 | 5.84 | 5.73 | 5.84 | +1.74% | 447,206 | 258,709,836 |
| 2024-05-16 | 5.68 | 5.78 | 5.67 | 5.74 | +1.23% | 422,580 | 242,770,273 |
| 2024-05-15 | 5.68 | 5.72 | 5.66 | 5.67 | -0.18% | 262,212 | 149,214,157 |
| 2024-05-14 | 5.67 | 5.71 | 5.65 | 5.68 | 0% | 304,608 | 173,074,807 |
| 2024-05-13 | 5.64 | 5.69 | 5.6 | 5.68 | +0.53% | 382,012 | 215,692,098 |
| 2024-05-10 | 5.62 | 5.66 | 5.61 | 5.65 | +0.71% | 315,667 | 178,093,601 |
| 2024-05-09 | 5.57 | 5.64 | 5.57 | 5.61 | +0.54% | 273,334 | 153,462,913 |
| 2024-05-08 | 5.61 | 5.64 | 5.57 | 5.58 | -0.71% | 260,753 | 146,215,962 |
| 2024-05-07 | 5.66 | 5.66 | 5.57 | 5.62 | -0.71% | 336,693 | 188,801,059 |
| 2024-05-06 | 5.69 | 5.71 | 5.63 | 5.66 | +0.35% | 435,217 | 246,778,316 |
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：