股票概览
6.03
+0.84%
+0.05
5.99
开盘价
6.09
最高价
5.94
最低价
25,804
成交量
数据更新至: 2024-05-31
技术指标
6.03
MA5 (5日均线)
6.11
MA10 (10日均线)
6.21
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 | 6.09 | 5.94 | 6.03 | +0.84% | 25,804 | 15,571,090 |
| 2024-05-30 | 6.1 | 6.15 | 5.96 | 5.98 | -1.97% | 41,870 | 25,301,862 |
| 2024-05-29 | 5.98 | 6.14 | 5.91 | 6.1 | +2.01% | 43,260 | 26,283,736 |
| 2024-05-28 | 6.06 | 6.21 | 5.96 | 5.98 | -1.64% | 44,897 | 27,239,364 |
| 2024-05-27 | 6.07 | 6.11 | 5.84 | 6.08 | +1.33% | 48,086 | 28,688,209 |
| 2024-05-24 | 6.02 | 6.09 | 5.92 | 6 | -0.33% | 42,175 | 25,405,887 |
| 2024-05-23 | 6.26 | 6.3 | 5.98 | 6.02 | -4.14% | 55,781 | 33,920,865 |
| 2024-05-22 | 6.2 | 6.3 | 6.17 | 6.28 | +1.29% | 32,508 | 20,347,283 |
| 2024-05-21 | 6.39 | 6.42 | 6.15 | 6.2 | -3.13% | 49,415 | 30,677,713 |
| 2024-05-20 | 6.44 | 6.52 | 6.35 | 6.4 | -0.47% | 44,317 | 28,519,349 |
| 2024-05-17 | 6.28 | 6.49 | 6.24 | 6.43 | +2.88% | 73,070 | 46,748,148 |
| 2024-05-16 | 6.08 | 6.37 | 6.06 | 6.25 | +2.8% | 66,181 | 41,394,023 |
| 2024-05-15 | 6.08 | 6.18 | 5.99 | 6.08 | 0% | 42,860 | 26,190,121 |
| 2024-05-14 | 6 | 6.15 | 6 | 6.08 | +1.33% | 42,615 | 25,870,339 |
| 2024-05-13 | 6.24 | 6.24 | 5.95 | 6 | -5.06% | 75,142 | 45,484,078 |
| 2024-05-10 | 6.5 | 6.6 | 6.28 | 6.32 | -3.22% | 68,363 | 43,501,586 |
| 2024-05-09 | 6.4 | 6.65 | 6.37 | 6.53 | +0.93% | 69,263 | 45,345,348 |
| 2024-05-08 | 6.49 | 6.7 | 6.35 | 6.47 | -0.61% | 77,746 | 50,349,425 |
| 2024-05-07 | 6.41 | 6.52 | 6.35 | 6.51 | +1.72% | 67,308 | 43,317,091 |
| 2024-05-06 | 6.26 | 6.41 | 6.21 | 6.4 | +3.39% | 108,593 | 68,630,374 |
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：