股票概览
6.16
0%
0
6.15
开盘价
6.19
最高价
6.14
最低价
34,234
成交量
数据更新至: 2024-05-31
技术指标
6.19
MA5 (5日均线)
6.28
MA10 (10日均线)
6.39
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 | 6.15 | 6.19 | 6.14 | 6.16 | 0% | 34,234 | 21,097,998 |
| 2024-05-30 | 6.2 | 6.21 | 6.13 | 6.16 | -0.65% | 37,610 | 23,160,632 |
| 2024-05-29 | 6.16 | 6.24 | 6.15 | 6.2 | +0.16% | 26,471 | 16,393,391 |
| 2024-05-28 | 6.28 | 6.3 | 6.19 | 6.19 | -0.8% | 37,648 | 23,452,404 |
| 2024-05-27 | 6.21 | 6.28 | 6.14 | 6.24 | -0.79% | 72,706 | 44,970,882 |
| 2024-05-24 | 6.38 | 6.46 | 6.29 | 6.29 | +0.96% | 103,098 | 65,840,622 |
| 2024-05-23 | 6.39 | 6.39 | 6.2 | 6.23 | -2.35% | 59,651 | 37,426,630 |
| 2024-05-22 | 6.4 | 6.44 | 6.35 | 6.38 | -0.31% | 38,588 | 24,630,385 |
| 2024-05-21 | 6.51 | 6.51 | 6.38 | 6.4 | -1.69% | 63,196 | 40,618,119 |
| 2024-05-20 | 6.41 | 6.53 | 6.4 | 6.51 | +1.24% | 82,056 | 53,308,046 |
| 2024-05-17 | 6.41 | 6.46 | 6.36 | 6.43 | +0.47% | 56,710 | 36,284,960 |
| 2024-05-16 | 6.37 | 6.45 | 6.37 | 6.4 | +0.31% | 55,179 | 35,416,461 |
| 2024-05-15 | 6.44 | 6.44 | 6.35 | 6.38 | -1.54% | 71,002 | 45,347,108 |
| 2024-05-14 | 6.44 | 6.54 | 6.44 | 6.48 | +0.31% | 87,302 | 56,692,878 |
| 2024-05-13 | 6.58 | 6.6 | 6.45 | 6.46 | -2.42% | 91,963 | 59,876,475 |
| 2024-05-10 | 6.67 | 6.83 | 6.58 | 6.62 | -0.75% | 123,886 | 82,800,415 |
| 2024-05-09 | 6.62 | 6.7 | 6.55 | 6.67 | -0.15% | 164,699 | 109,163,022 |
| 2024-05-08 | 6.46 | 6.7 | 6.42 | 6.68 | +3.25% | 179,968 | 118,237,783 |
| 2024-05-07 | 6.42 | 6.48 | 6.4 | 6.47 | +0.78% | 70,767 | 45,607,479 |
| 2024-05-06 | 6.38 | 6.45 | 6.37 | 6.42 | +1.1% | 104,470 | 67,037,949 |
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：