股票概览
5.76
+0.7%
+0.04
5.72
开盘价
5.78
最高价
5.69
最低价
16,881
成交量
数据更新至: 2024-05-31
技术指标
5.77
MA5 (5日均线)
5.88
MA10 (10日均线)
6.04
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 | 5.72 | 5.78 | 5.69 | 5.76 | +0.7% | 16,881 | 9,683,083 |
| 2024-05-30 | 5.75 | 5.87 | 5.71 | 5.72 | -1.21% | 15,515 | 8,957,264 |
| 2024-05-29 | 5.74 | 5.84 | 5.73 | 5.79 | +0.87% | 15,386 | 8,916,131 |
| 2024-05-28 | 5.81 | 5.84 | 5.72 | 5.74 | -1.71% | 15,716 | 9,061,706 |
| 2024-05-27 | 5.82 | 5.91 | 5.74 | 5.84 | +0.34% | 16,441 | 9,526,571 |
| 2024-05-24 | 5.89 | 5.94 | 5.81 | 5.82 | -1.02% | 18,461 | 10,819,760 |
| 2024-05-23 | 6.1 | 6.1 | 5.85 | 5.88 | -3.61% | 34,405 | 20,427,101 |
| 2024-05-22 | 6.07 | 6.2 | 6.05 | 6.1 | +0.33% | 19,299 | 11,789,202 |
| 2024-05-21 | 6.1 | 6.11 | 5.99 | 6.08 | +0.16% | 26,030 | 15,721,638 |
| 2024-05-20 | 6.22 | 6.28 | 6.04 | 6.07 | -1.78% | 29,552 | 18,161,733 |
| 2024-05-17 | 6.16 | 6.28 | 6.09 | 6.18 | -0.32% | 28,469 | 17,533,909 |
| 2024-05-16 | 6.07 | 6.23 | 6.07 | 6.2 | +1.47% | 25,251 | 15,620,758 |
| 2024-05-15 | 6.1 | 6.2 | 5.96 | 6.11 | -0.49% | 33,504 | 20,439,967 |
| 2024-05-14 | 5.95 | 6.19 | 5.93 | 6.14 | +3.02% | 43,482 | 26,446,842 |
| 2024-05-13 | 6.22 | 6.22 | 5.92 | 5.96 | -5.55% | 51,873 | 31,245,234 |
| 2024-05-10 | 6.39 | 6.44 | 6.24 | 6.31 | -1.25% | 30,461 | 19,218,300 |
| 2024-05-09 | 6.37 | 6.64 | 6.33 | 6.39 | +1.27% | 55,537 | 35,927,557 |
| 2024-05-08 | 6.23 | 6.33 | 6.15 | 6.31 | +1.28% | 49,108 | 30,734,543 |
| 2024-05-07 | 6.19 | 6.27 | 6.16 | 6.23 | +0.48% | 28,690 | 17,828,321 |
| 2024-05-06 | 6 | 6.22 | 6 | 6.2 | +4.38% | 39,216 | 24,087,415 |
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：