股票概览
6.02
+3.97%
+0.23
5.84
开盘价
6.08
最高价
5.8
最低价
56,027
成交量
数据更新至: 2024-05-31
技术指标
5.89
MA5 (5日均线)
6.05
MA10 (10日均线)
6.28
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 | 5.8 | 6.02 | +3.97% | 56,027 | 33,409,245 |
| 2024-05-30 | 5.81 | 5.85 | 5.74 | 5.79 | -0.52% | 34,594 | 20,062,979 |
| 2024-05-29 | 5.88 | 5.95 | 5.8 | 5.82 | -1.02% | 28,912 | 16,951,790 |
| 2024-05-28 | 5.95 | 6 | 5.8 | 5.88 | -1.18% | 41,042 | 24,219,320 |
| 2024-05-27 | 5.96 | 6 | 5.8 | 5.95 | 0% | 57,279 | 33,664,065 |
| 2024-05-24 | 6.14 | 6.15 | 5.95 | 5.95 | -3.41% | 47,152 | 28,542,973 |
| 2024-05-23 | 6.23 | 6.26 | 6.1 | 6.16 | -1.75% | 55,925 | 34,493,203 |
| 2024-05-22 | 6.22 | 6.29 | 6.17 | 6.27 | +1.13% | 36,863 | 23,026,600 |
| 2024-05-21 | 6.46 | 6.47 | 6.18 | 6.2 | -3.88% | 79,542 | 49,836,544 |
| 2024-05-20 | 6.37 | 6.68 | 6.35 | 6.45 | +1.1% | 75,017 | 48,862,046 |
| 2024-05-17 | 6.28 | 6.4 | 6.22 | 6.38 | +1.59% | 56,391 | 35,540,384 |
| 2024-05-16 | 6.24 | 6.38 | 6.24 | 6.28 | 0% | 37,380 | 23,556,775 |
| 2024-05-15 | 6.32 | 6.38 | 6.27 | 6.28 | -1.57% | 35,867 | 22,647,309 |
| 2024-05-14 | 6.3 | 6.42 | 6.25 | 6.38 | +1.43% | 51,378 | 32,646,383 |
| 2024-05-13 | 6.62 | 6.68 | 6.28 | 6.29 | -2.18% | 114,157 | 73,338,567 |
| 2024-05-10 | 6.75 | 6.77 | 6.37 | 6.43 | -4.6% | 96,716 | 63,144,370 |
| 2024-05-09 | 6.74 | 6.87 | 6.68 | 6.74 | +0.45% | 46,516 | 31,585,374 |
| 2024-05-08 | 6.78 | 6.86 | 6.67 | 6.71 | -1.76% | 54,081 | 36,486,075 |
| 2024-05-07 | 6.73 | 6.85 | 6.68 | 6.83 | +1.79% | 56,056 | 37,940,551 |
| 2024-05-06 | 6.72 | 6.87 | 6.67 | 6.71 | +1.36% | 74,743 | 50,500,464 |
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：