股票概览
5.54
0%
0
5.53
开盘价
5.61
最高价
5.51
最低价
48,936
成交量
数据更新至: 2024-05-31
技术指标
5.70
MA5 (5日均线)
6.09
MA10 (10日均线)
6.11
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 | 5.53 | 5.61 | 5.51 | 5.54 | 0% | 48,936 | 27,161,146 |
| 2024-05-30 | 5.8 | 5.8 | 5.52 | 5.54 | -4.15% | 66,447 | 37,336,192 |
| 2024-05-29 | 5.74 | 5.97 | 5.73 | 5.78 | +0.35% | 70,072 | 40,889,423 |
| 2024-05-28 | 5.91 | 5.94 | 5.72 | 5.76 | -2.04% | 65,418 | 37,809,434 |
| 2024-05-27 | 6.11 | 6.17 | 5.64 | 5.88 | -3.92% | 127,094 | 73,867,870 |
| 2024-05-24 | 6.38 | 6.38 | 6.11 | 6.12 | -4.23% | 69,672 | 43,133,511 |
| 2024-05-23 | 6.56 | 6.62 | 6.33 | 6.39 | -3.77% | 80,858 | 51,959,173 |
| 2024-05-22 | 6.59 | 6.81 | 6.52 | 6.64 | +0.45% | 145,452 | 97,098,007 |
| 2024-05-21 | 6.67 | 6.75 | 6.5 | 6.61 | -1.05% | 117,984 | 78,175,095 |
| 2024-05-20 | 6.85 | 6.93 | 6.62 | 6.68 | -2.77% | 227,459 | 152,982,316 |
| 2024-05-17 | 6.45 | 6.96 | 6.42 | 6.87 | +7.18% | 363,609 | 241,015,055 |
| 2024-05-16 | 5.83 | 6.41 | 5.8 | 6.41 | +9.95% | 231,797 | 145,381,338 |
| 2024-05-15 | 5.66 | 6 | 5.55 | 5.83 | +2.82% | 94,756 | 55,028,988 |
| 2024-05-14 | 5.66 | 5.82 | 5.6 | 5.67 | -0.35% | 56,724 | 32,266,616 |
| 2024-05-13 | 6.04 | 6.04 | 5.67 | 5.69 | -6.11% | 91,246 | 52,726,476 |
| 2024-05-10 | 6.13 | 6.2 | 5.98 | 6.06 | -2.26% | 81,538 | 49,422,403 |
| 2024-05-09 | 6.15 | 6.48 | 6.15 | 6.2 | +1.31% | 86,748 | 54,145,257 |
| 2024-05-08 | 6.4 | 6.6 | 6.1 | 6.12 | -3.92% | 169,772 | 106,365,956 |
| 2024-05-07 | 6.01 | 6.58 | 5.99 | 6.37 | +6.52% | 330,181 | 210,831,903 |
| 2024-05-06 | 5.89 | 6.05 | 5.85 | 5.98 | +2.75% | 114,892 | 68,395,034 |
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：