股票概览
6.19
+3%
+0.18
6.03
开盘价
6.21
最高价
6.03
最低价
111,591
成交量
数据更新至: 2024-05-31
技术指标
6.11
MA5 (5日均线)
6.31
MA10 (10日均线)
6.36
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 | 6.03 | 6.21 | 6.03 | 6.19 | +3% | 111,591 | 68,532,480 |
| 2024-05-30 | 5.99 | 6.11 | 5.88 | 6.01 | -0.33% | 114,830 | 69,006,867 |
| 2024-05-29 | 6.08 | 6.18 | 6.01 | 6.03 | -0.5% | 109,404 | 66,556,118 |
| 2024-05-28 | 6.18 | 6.19 | 6.04 | 6.06 | -2.88% | 127,883 | 77,846,746 |
| 2024-05-27 | 6.2 | 6.25 | 6.01 | 6.24 | +0.65% | 136,218 | 83,206,144 |
| 2024-05-24 | 6.41 | 6.44 | 6.19 | 6.2 | -3.73% | 119,448 | 75,170,896 |
| 2024-05-23 | 6.57 | 6.6 | 6.4 | 6.44 | -2.72% | 125,449 | 81,419,152 |
| 2024-05-22 | 6.61 | 6.64 | 6.51 | 6.62 | -0.15% | 107,094 | 70,489,215 |
| 2024-05-21 | 6.68 | 6.68 | 6.57 | 6.63 | -0.9% | 132,687 | 87,772,469 |
| 2024-05-20 | 6.69 | 6.78 | 6.56 | 6.69 | 0% | 212,775 | 141,760,717 |
| 2024-05-17 | 6.34 | 6.83 | 6.33 | 6.69 | +7.21% | 431,642 | 286,191,545 |
| 2024-05-16 | 6.08 | 6.31 | 6.07 | 6.24 | +3.31% | 163,752 | 101,694,399 |
| 2024-05-15 | 6.08 | 6.16 | 6.01 | 6.04 | -1.47% | 98,256 | 59,695,763 |
| 2024-05-14 | 6.08 | 6.18 | 6.01 | 6.13 | +1.32% | 104,477 | 63,792,299 |
| 2024-05-13 | 6.31 | 6.31 | 5.99 | 6.05 | -4.72% | 202,807 | 123,734,777 |
| 2024-05-10 | 6.49 | 6.52 | 6.34 | 6.35 | -2.46% | 155,294 | 99,325,178 |
| 2024-05-09 | 6.6 | 6.68 | 6.49 | 6.51 | -1.06% | 173,429 | 114,112,430 |
| 2024-05-08 | 6.84 | 6.86 | 6.58 | 6.58 | -4.08% | 176,677 | 117,790,879 |
| 2024-05-07 | 6.67 | 6.87 | 6.6 | 6.86 | +2.69% | 232,551 | 157,458,025 |
| 2024-05-06 | 6.73 | 6.82 | 6.66 | 6.68 | +1.21% | 178,045 | 119,688,143 |
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：