股票概览
6.19
-0.32%
-0.02
6.2
开盘价
6.26
最高价
6.15
最低价
85,069
成交量
数据更新至: 2024-05-31
技术指标
6.25
MA5 (5日均线)
6.32
MA10 (10日均线)
6.41
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 | 6.2 | 6.26 | 6.15 | 6.19 | -0.32% | 85,069 | 52,638,890 |
| 2024-05-30 | 6.26 | 6.34 | 6.19 | 6.21 | -0.64% | 85,693 | 53,531,445 |
| 2024-05-29 | 6.24 | 6.32 | 6.2 | 6.25 | +0.16% | 93,247 | 58,406,612 |
| 2024-05-28 | 6.34 | 6.37 | 6.22 | 6.24 | -1.58% | 90,666 | 56,851,287 |
| 2024-05-27 | 6.31 | 6.37 | 6.26 | 6.34 | +0.16% | 103,881 | 65,571,566 |
| 2024-05-24 | 6.29 | 6.41 | 6.28 | 6.33 | +0.8% | 98,820 | 62,784,766 |
| 2024-05-23 | 6.43 | 6.44 | 6.26 | 6.28 | -2.48% | 100,774 | 63,717,687 |
| 2024-05-22 | 6.45 | 6.55 | 6.43 | 6.44 | 0% | 92,510 | 59,949,381 |
| 2024-05-21 | 6.48 | 6.52 | 6.42 | 6.44 | -0.92% | 87,024 | 56,206,686 |
| 2024-05-20 | 6.5 | 6.6 | 6.47 | 6.5 | +0.31% | 115,114 | 75,224,831 |
| 2024-05-17 | 6.41 | 6.49 | 6.39 | 6.48 | +1.09% | 78,710 | 50,714,483 |
| 2024-05-16 | 6.45 | 6.53 | 6.39 | 6.41 | -0.62% | 77,633 | 50,075,893 |
| 2024-05-15 | 6.48 | 6.51 | 6.39 | 6.45 | -0.15% | 83,746 | 54,107,817 |
| 2024-05-14 | 6.48 | 6.53 | 6.44 | 6.46 | 0% | 104,499 | 67,828,998 |
| 2024-05-13 | 6.5 | 6.53 | 6.41 | 6.46 | -1.82% | 150,389 | 97,239,003 |
| 2024-05-10 | 6.61 | 6.64 | 6.54 | 6.58 | -0.15% | 120,565 | 79,391,819 |
| 2024-05-09 | 6.48 | 6.63 | 6.45 | 6.59 | +2.01% | 148,134 | 97,316,068 |
| 2024-05-08 | 6.46 | 6.52 | 6.42 | 6.46 | -0.77% | 146,167 | 94,463,566 |
| 2024-05-07 | 6.58 | 6.6 | 6.44 | 6.51 | -1.51% | 219,230 | 142,426,202 |
| 2024-05-06 | 6.35 | 6.64 | 6.35 | 6.61 | +4.92% | 326,139 | 212,498,520 |
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：