股票概览
5.89
+5.56%
+0.31
5.62
开盘价
5.96
最高价
5.55
最低价
188,346
成交量
数据更新至: 2024-05-31
技术指标
6.03
MA5 (5日均线)
6.61
MA10 (10日均线)
7.01
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 | 5.62 | 5.96 | 5.55 | 5.89 | +5.56% | 188,346 | 108,860,185 |
| 2024-05-30 | 5.42 | 5.66 | 5.38 | 5.58 | +2.39% | 187,302 | 104,119,977 |
| 2024-05-29 | 5.61 | 5.93 | 5.45 | 5.45 | -14.98% | 352,920 | 198,097,754 |
| 2024-05-28 | 6.61 | 6.65 | 6.06 | 6.41 | -6.15% | 184,928 | 116,654,826 |
| 2024-05-27 | 6.93 | 7.04 | 6.64 | 6.83 | -0.87% | 83,160 | 56,061,396 |
| 2024-05-24 | 7.2 | 7.21 | 6.88 | 6.89 | -5.87% | 134,816 | 94,845,075 |
| 2024-05-23 | 7.15 | 7.42 | 7.08 | 7.32 | +2.52% | 163,179 | 119,452,934 |
| 2024-05-22 | 7.15 | 7.23 | 7.03 | 7.14 | -0.56% | 83,356 | 59,358,999 |
| 2024-05-21 | 7.42 | 7.44 | 7.13 | 7.18 | -3.62% | 103,811 | 74,765,324 |
| 2024-05-20 | 7.2 | 7.55 | 7.18 | 7.45 | +0.68% | 166,027 | 122,919,508 |
| 2024-05-17 | 6.9 | 7.48 | 6.9 | 7.4 | +9.63% | 226,434 | 163,633,606 |
| 2024-05-16 | 6.64 | 6.89 | 6.64 | 6.75 | +1.05% | 95,279 | 64,678,070 |
| 2024-05-15 | 6.77 | 6.88 | 6.6 | 6.68 | -2.2% | 131,232 | 88,251,798 |
| 2024-05-14 | 7 | 7.16 | 6.64 | 6.83 | -3.39% | 200,975 | 137,247,794 |
| 2024-05-13 | 7.71 | 7.72 | 7.03 | 7.07 | -9.24% | 154,740 | 111,742,844 |
| 2024-05-10 | 7.94 | 8.12 | 7.77 | 7.79 | -2.5% | 91,824 | 72,256,042 |
| 2024-05-09 | 7.75 | 8.03 | 7.71 | 7.99 | +2.44% | 117,270 | 92,255,962 |
| 2024-05-08 | 7.91 | 7.99 | 7.71 | 7.8 | -2.62% | 113,892 | 89,111,552 |
| 2024-05-07 | 7.77 | 8.15 | 7.77 | 8.01 | +2.69% | 172,368 | 137,763,821 |
| 2024-05-06 | 7.73 | 7.93 | 7.68 | 7.8 | -4.18% | 206,564 | 161,392,950 |
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：