股票概览
6.04
+3.6%
+0.21
5.84
开盘价
6.08
最高价
5.83
最低价
15,720
成交量
数据更新至: 2024-05-31
技术指标
5.93
MA5 (5日均线)
5.99
MA10 (10日均线)
6.01
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 | 5.84 | 6.08 | 5.83 | 6.04 | +3.6% | 15,720 | 9,387,948 |
| 2024-05-30 | 5.94 | 6.02 | 5.83 | 5.83 | -2.35% | 13,019 | 7,714,200 |
| 2024-05-29 | 5.87 | 6.08 | 5.73 | 5.97 | +1.88% | 12,313 | 7,369,985 |
| 2024-05-28 | 5.9 | 5.97 | 5.86 | 5.86 | -1.18% | 8,233 | 4,864,844 |
| 2024-05-27 | 5.94 | 5.98 | 5.83 | 5.93 | -0.17% | 9,039 | 5,326,698 |
| 2024-05-24 | 5.98 | 6.1 | 5.9 | 5.94 | -1.33% | 14,702 | 8,817,126 |
| 2024-05-23 | 6.02 | 6.11 | 5.99 | 6.02 | -0.99% | 10,446 | 6,298,311 |
| 2024-05-22 | 6.12 | 6.14 | 6 | 6.08 | -0.33% | 13,252 | 8,054,446 |
| 2024-05-21 | 6.15 | 6.2 | 6.06 | 6.1 | -0.81% | 12,805 | 7,823,873 |
| 2024-05-20 | 6.08 | 6.23 | 6.08 | 6.15 | +0.33% | 11,604 | 7,164,764 |
| 2024-05-17 | 6.04 | 6.15 | 6.01 | 6.13 | +0.82% | 14,674 | 8,967,088 |
| 2024-05-16 | 5.98 | 6.16 | 5.92 | 6.08 | +1.84% | 15,846 | 9,658,359 |
| 2024-05-15 | 6.04 | 6.08 | 5.92 | 5.97 | -1% | 16,563 | 9,951,439 |
| 2024-05-14 | 5.88 | 6.05 | 5.88 | 6.03 | +1.86% | 17,679 | 10,573,407 |
| 2024-05-13 | 6.1 | 6.1 | 5.82 | 5.92 | -2.47% | 17,148 | 10,193,384 |
| 2024-05-10 | 6.19 | 6.19 | 6.04 | 6.07 | -1.3% | 17,969 | 10,941,642 |
| 2024-05-09 | 5.92 | 6.19 | 5.92 | 6.15 | +4.24% | 26,531 | 16,151,930 |
| 2024-05-08 | 6 | 6.03 | 5.88 | 5.9 | -1.5% | 13,225 | 7,872,576 |
| 2024-05-07 | 5.88 | 6.05 | 5.88 | 5.99 | +0.84% | 15,699 | 9,331,478 |
| 2024-05-06 | 5.88 | 6.11 | 5.86 | 5.94 | +1.71% | 27,098 | 16,143,146 |
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：