股票概览
5.71
+2.33%
+0.13
5.58
开盘价
5.81
最高价
5.49
最低价
173,047
成交量
数据更新至: 2024-05-31
技术指标
5.66
MA5 (5日均线)
5.68
MA10 (10日均线)
5.83
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 | 5.58 | 5.81 | 5.49 | 5.71 | +2.33% | 173,047 | 97,962,552 |
| 2024-05-30 | 5.7 | 5.71 | 5.56 | 5.58 | -1.93% | 53,383 | 29,952,999 |
| 2024-05-29 | 5.75 | 5.78 | 5.65 | 5.69 | -1.22% | 81,153 | 46,256,896 |
| 2024-05-28 | 5.56 | 5.84 | 5.55 | 5.76 | +3.78% | 173,667 | 99,296,595 |
| 2024-05-27 | 5.56 | 5.77 | 5.48 | 5.55 | +0.18% | 119,122 | 66,362,970 |
| 2024-05-24 | 5.73 | 5.8 | 5.53 | 5.54 | -3.15% | 106,717 | 60,222,940 |
| 2024-05-23 | 5.67 | 5.85 | 5.57 | 5.72 | +0.88% | 161,455 | 92,398,207 |
| 2024-05-22 | 5.74 | 5.79 | 5.6 | 5.67 | -0.87% | 130,314 | 73,955,748 |
| 2024-05-21 | 5.82 | 5.83 | 5.71 | 5.72 | -1.72% | 58,730 | 33,750,600 |
| 2024-05-20 | 5.84 | 5.86 | 5.73 | 5.82 | -0.17% | 98,493 | 57,091,665 |
| 2024-05-17 | 5.86 | 5.91 | 5.8 | 5.83 | -0.51% | 138,951 | 81,250,465 |
| 2024-05-16 | 5.97 | 6.03 | 5.83 | 5.86 | -1.51% | 109,580 | 64,813,102 |
| 2024-05-15 | 5.97 | 6.09 | 5.9 | 5.95 | -1.33% | 126,029 | 75,538,898 |
| 2024-05-14 | 5.99 | 6.09 | 5.92 | 6.03 | +0.17% | 126,200 | 75,683,939 |
| 2024-05-13 | 6.1 | 6.12 | 5.93 | 6.02 | -2.11% | 159,701 | 95,820,725 |
| 2024-05-10 | 6.08 | 6.23 | 6.06 | 6.15 | +1.49% | 224,256 | 137,855,032 |
| 2024-05-09 | 5.87 | 6.13 | 5.87 | 6.06 | +2.54% | 141,056 | 84,877,073 |
| 2024-05-08 | 6.06 | 6.07 | 5.89 | 5.91 | -2.64% | 140,711 | 83,834,840 |
| 2024-05-07 | 6.03 | 6.23 | 6 | 6.07 | +0.5% | 203,825 | 124,113,712 |
| 2024-05-06 | 5.78 | 6.04 | 5.76 | 6.04 | +5.41% | 255,394 | 152,258,795 |
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：