股票概览
5.85
+1.74%
+0.1
5.8
开盘价
5.92
最高价
5.75
最低价
39,814
成交量
数据更新至: 2024-05-31
技术指标
5.80
MA5 (5日均线)
5.91
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 | 5.8 | 5.92 | 5.75 | 5.85 | +1.74% | 39,814 | 23,314,346 |
| 2024-05-30 | 5.81 | 5.84 | 5.61 | 5.75 | -0.35% | 30,119 | 17,373,871 |
| 2024-05-29 | 5.78 | 5.89 | 5.73 | 5.77 | +0.17% | 41,500 | 24,089,048 |
| 2024-05-28 | 5.82 | 5.86 | 5.74 | 5.76 | -2.04% | 42,085 | 24,355,187 |
| 2024-05-27 | 5.9 | 6.01 | 5.75 | 5.88 | -0.34% | 43,077 | 25,099,342 |
| 2024-05-24 | 5.89 | 6 | 5.85 | 5.9 | +0.17% | 41,871 | 24,827,471 |
| 2024-05-23 | 6.04 | 6.1 | 5.85 | 5.89 | -3.28% | 41,594 | 24,703,946 |
| 2024-05-22 | 6.07 | 6.15 | 6.02 | 6.09 | +0.83% | 39,836 | 24,276,657 |
| 2024-05-21 | 6.15 | 6.2 | 5.99 | 6.04 | -2.74% | 49,348 | 29,919,614 |
| 2024-05-20 | 6.24 | 6.3 | 6.17 | 6.21 | -0.16% | 47,269 | 29,471,361 |
| 2024-05-17 | 6.19 | 6.24 | 6.12 | 6.22 | +0.48% | 39,188 | 24,232,341 |
| 2024-05-16 | 6.21 | 6.29 | 6.16 | 6.19 | +0.49% | 46,626 | 29,018,876 |
| 2024-05-15 | 6.22 | 6.26 | 6.13 | 6.16 | -0.81% | 35,301 | 21,834,728 |
| 2024-05-14 | 6.23 | 6.31 | 6.16 | 6.21 | -0.16% | 37,848 | 23,559,190 |
| 2024-05-13 | 6.34 | 6.4 | 6.17 | 6.22 | -2.81% | 52,535 | 32,865,676 |
| 2024-05-10 | 6.45 | 6.53 | 6.34 | 6.4 | -0.31% | 60,449 | 38,719,632 |
| 2024-05-09 | 6.28 | 6.47 | 6.25 | 6.42 | +1.74% | 57,777 | 36,996,220 |
| 2024-05-08 | 6.45 | 6.45 | 6.29 | 6.31 | -1.71% | 46,047 | 29,134,830 |
| 2024-05-07 | 6.39 | 6.44 | 6.32 | 6.42 | -0.16% | 53,578 | 34,176,121 |
| 2024-05-06 | 6.22 | 6.45 | 6.15 | 6.43 | +5.41% | 79,835 | 50,632,304 |
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：