股票概览
6.08
+1.33%
+0.08
5.99
开盘价
6.14
最高价
5.98
最低价
278,943
成交量
数据更新至: 2024-05-31
技术指标
6.04
MA5 (5日均线)
6.16
MA10 (10日均线)
6.32
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 | 5.99 | 6.14 | 5.98 | 6.08 | +1.33% | 278,943 | 169,272,248 |
| 2024-05-30 | 5.98 | 6.03 | 5.88 | 6 | +0.33% | 167,523 | 100,045,497 |
| 2024-05-29 | 5.98 | 6.06 | 5.95 | 5.98 | 0% | 176,532 | 105,980,094 |
| 2024-05-28 | 6.08 | 6.11 | 5.97 | 5.98 | -2.61% | 218,671 | 131,809,537 |
| 2024-05-27 | 6.05 | 6.14 | 5.96 | 6.14 | +1.32% | 225,784 | 136,104,255 |
| 2024-05-24 | 6.16 | 6.23 | 6.06 | 6.06 | -2.1% | 212,743 | 130,266,092 |
| 2024-05-23 | 6.37 | 6.39 | 6.18 | 6.19 | -3.43% | 317,905 | 198,733,390 |
| 2024-05-22 | 6.33 | 6.43 | 6.28 | 6.41 | +0.79% | 276,274 | 175,977,655 |
| 2024-05-21 | 6.36 | 6.55 | 6.34 | 6.36 | +0.16% | 446,350 | 287,004,875 |
| 2024-05-20 | 6.42 | 6.47 | 6.29 | 6.35 | -0.78% | 314,637 | 200,678,069 |
| 2024-05-17 | 6.4 | 6.44 | 6.29 | 6.4 | 0% | 305,704 | 194,343,483 |
| 2024-05-16 | 6.35 | 6.49 | 6.32 | 6.4 | +1.43% | 323,325 | 207,445,352 |
| 2024-05-15 | 6.39 | 6.46 | 6.3 | 6.31 | -0.94% | 256,085 | 163,419,016 |
| 2024-05-14 | 6.33 | 6.45 | 6.28 | 6.37 | +1.59% | 322,630 | 205,450,996 |
| 2024-05-13 | 6.39 | 6.4 | 6.2 | 6.27 | -2.79% | 340,805 | 214,331,711 |
| 2024-05-10 | 6.58 | 6.67 | 6.43 | 6.45 | -1.83% | 311,495 | 202,219,310 |
| 2024-05-09 | 6.52 | 6.62 | 6.51 | 6.57 | +0.61% | 275,954 | 181,204,023 |
| 2024-05-08 | 6.7 | 6.73 | 6.51 | 6.53 | -3.55% | 397,380 | 261,960,790 |
| 2024-05-07 | 6.8 | 6.95 | 6.72 | 6.77 | -0.73% | 436,632 | 297,416,420 |
| 2024-05-06 | 6.79 | 6.85 | 6.68 | 6.82 | +2.1% | 479,925 | 324,705,060 |
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：