股票概览
5.9
+0.34%
+0.02
5.9
开盘价
5.98
最高价
5.84
最低价
25,996
成交量
数据更新至: 2024-05-31
技术指标
5.88
MA5 (5日均线)
5.95
MA10 (10日均线)
5.87
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 | 5.9 | 5.98 | 5.84 | 5.9 | +0.34% | 25,996 | 15,380,797 |
| 2024-05-30 | 5.87 | 5.89 | 5.81 | 5.88 | +0.68% | 13,557 | 7,961,402 |
| 2024-05-29 | 5.82 | 5.9 | 5.82 | 5.84 | -0.68% | 15,850 | 9,257,425 |
| 2024-05-28 | 5.89 | 5.92 | 5.84 | 5.88 | -0.17% | 12,514 | 7,349,259 |
| 2024-05-27 | 5.97 | 5.97 | 5.8 | 5.89 | -1.51% | 24,171 | 14,188,886 |
| 2024-05-24 | 5.89 | 5.98 | 5.83 | 5.98 | +1.53% | 24,353 | 14,344,377 |
| 2024-05-23 | 5.98 | 5.99 | 5.68 | 5.89 | -1.51% | 37,330 | 21,809,224 |
| 2024-05-22 | 5.92 | 6.04 | 5.88 | 5.98 | +0.34% | 34,963 | 20,881,116 |
| 2024-05-21 | 6.26 | 6.33 | 5.96 | 5.96 | -4.94% | 81,987 | 49,806,874 |
| 2024-05-20 | 6.12 | 6.36 | 6.06 | 6.27 | +2.96% | 41,198 | 25,574,017 |
| 2024-05-17 | 5.88 | 6.16 | 5.87 | 6.09 | +3.22% | 47,301 | 28,567,646 |
| 2024-05-16 | 5.86 | 5.93 | 5.84 | 5.9 | +0.51% | 23,439 | 13,789,737 |
| 2024-05-15 | 5.88 | 5.92 | 5.83 | 5.87 | -0.17% | 21,409 | 12,554,689 |
| 2024-05-14 | 5.7 | 5.95 | 5.7 | 5.88 | +2.62% | 34,684 | 20,183,663 |
| 2024-05-13 | 5.85 | 5.85 | 5.7 | 5.73 | -0.17% | 21,946 | 12,591,406 |
| 2024-05-10 | 5.68 | 5.76 | 5.67 | 5.74 | +0.88% | 22,321 | 12,756,523 |
| 2024-05-09 | 5.7 | 5.7 | 5.64 | 5.69 | +0.53% | 15,554 | 8,821,693 |
| 2024-05-08 | 5.66 | 5.72 | 5.57 | 5.66 | -0.88% | 30,048 | 16,971,606 |
| 2024-05-07 | 5.67 | 5.75 | 5.63 | 5.71 | +0.35% | 32,704 | 18,654,361 |
| 2024-05-06 | 5.83 | 5.9 | 5.64 | 5.69 | -4.21% | 75,375 | 43,024,568 |
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：