股票概览
6.01
-0.5%
-0.03
6.04
开盘价
6.07
最高价
6
最低价
67,299
成交量
数据更新至: 2024-05-31
技术指标
6.02
MA5 (5日均线)
6.05
MA10 (10日均线)
6.14
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 | 6.04 | 6.07 | 6 | 6.01 | -0.5% | 67,299 | 40,613,265 |
| 2024-05-30 | 6.13 | 6.16 | 6.03 | 6.04 | -1.31% | 95,836 | 58,343,562 |
| 2024-05-29 | 5.93 | 6.17 | 5.93 | 6.12 | +2.68% | 149,879 | 91,302,835 |
| 2024-05-28 | 5.98 | 6.07 | 5.94 | 5.96 | -0.17% | 88,559 | 53,159,742 |
| 2024-05-27 | 5.96 | 5.98 | 5.84 | 5.97 | +1.02% | 79,269 | 46,738,844 |
| 2024-05-24 | 5.98 | 6.01 | 5.9 | 5.91 | -1.01% | 73,932 | 43,975,155 |
| 2024-05-23 | 6.11 | 6.13 | 5.95 | 5.97 | -2.61% | 101,136 | 60,709,745 |
| 2024-05-22 | 6.18 | 6.21 | 6.12 | 6.13 | -0.49% | 70,729 | 43,540,728 |
| 2024-05-21 | 6.27 | 6.3 | 6.12 | 6.16 | -1.75% | 80,219 | 49,563,009 |
| 2024-05-20 | 6.23 | 6.29 | 6.2 | 6.27 | +0.8% | 114,257 | 71,525,332 |
| 2024-05-17 | 6.11 | 6.22 | 6.07 | 6.22 | +1.97% | 91,520 | 56,104,721 |
| 2024-05-16 | 6.14 | 6.23 | 6.09 | 6.1 | -1.13% | 85,869 | 52,792,398 |
| 2024-05-15 | 6.2 | 6.27 | 6.14 | 6.17 | -0.8% | 91,790 | 56,928,033 |
| 2024-05-14 | 6.19 | 6.29 | 6.17 | 6.22 | +0.16% | 86,742 | 53,937,948 |
| 2024-05-13 | 6.2 | 6.28 | 6.12 | 6.21 | -0.8% | 115,519 | 71,783,794 |
| 2024-05-10 | 6.34 | 6.36 | 6.21 | 6.26 | -0.95% | 91,515 | 57,270,014 |
| 2024-05-09 | 6.19 | 6.33 | 6.19 | 6.32 | +2.1% | 131,038 | 82,545,760 |
| 2024-05-08 | 6.22 | 6.26 | 6.18 | 6.19 | -1.12% | 103,243 | 64,155,941 |
| 2024-05-07 | 6.26 | 6.34 | 6.24 | 6.26 | -0.32% | 141,619 | 88,893,130 |
| 2024-05-06 | 6.26 | 6.32 | 6.2 | 6.28 | +1.29% | 152,400 | 95,562,589 |
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：