股票概览
6.31
0%
0
6.32
开盘价
6.39
最高价
6.11
最低价
154,836
成交量
数据更新至: 2024-05-31
技术指标
6.48
MA5 (5日均线)
6.41
MA10 (10日均线)
6.29
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 | 6.32 | 6.39 | 6.11 | 6.31 | 0% | 154,836 | 97,088,504 |
| 2024-05-30 | 6.55 | 7 | 6.21 | 6.31 | -3.96% | 237,805 | 157,175,586 |
| 2024-05-29 | 6.6 | 6.76 | 6.5 | 6.57 | -3.1% | 228,448 | 151,089,212 |
| 2024-05-28 | 6.3 | 6.78 | 6.25 | 6.78 | +5.61% | 325,765 | 214,573,172 |
| 2024-05-27 | 6.18 | 6.44 | 5.99 | 6.42 | +4.05% | 184,746 | 116,461,236 |
| 2024-05-24 | 6.07 | 6.46 | 6.07 | 6.17 | +0.98% | 149,749 | 93,844,332 |
| 2024-05-23 | 6.32 | 6.35 | 6.08 | 6.11 | -4.23% | 132,907 | 82,108,051 |
| 2024-05-22 | 6.4 | 6.44 | 6.26 | 6.38 | -0.31% | 111,736 | 71,033,969 |
| 2024-05-21 | 6.6 | 6.61 | 6.31 | 6.4 | -3.76% | 160,068 | 102,607,379 |
| 2024-05-20 | 6.45 | 6.7 | 6.38 | 6.65 | +1.22% | 228,968 | 149,990,091 |
| 2024-05-17 | 6.21 | 6.58 | 6.14 | 6.57 | +4.95% | 272,751 | 174,236,353 |
| 2024-05-16 | 6.24 | 6.46 | 6.19 | 6.26 | -3.54% | 241,342 | 151,825,310 |
| 2024-05-15 | 5.96 | 6.98 | 5.85 | 6.49 | +9.26% | 286,408 | 185,330,982 |
| 2024-05-14 | 5.78 | 5.99 | 5.78 | 5.94 | +2.95% | 58,715 | 34,819,949 |
| 2024-05-13 | 5.97 | 5.97 | 5.75 | 5.77 | -4.63% | 63,295 | 36,925,986 |
| 2024-05-10 | 6.2 | 6.26 | 6.01 | 6.05 | -2.1% | 42,982 | 26,179,470 |
| 2024-05-09 | 6.06 | 6.2 | 6.05 | 6.18 | +1.81% | 37,097 | 22,863,639 |
| 2024-05-08 | 6.19 | 6.19 | 6.06 | 6.07 | -2.25% | 50,898 | 31,064,074 |
| 2024-05-07 | 6.13 | 6.23 | 6.09 | 6.21 | +0.65% | 55,885 | 34,508,236 |
| 2024-05-06 | 6.16 | 6.29 | 6.11 | 6.17 | +0.16% | 75,256 | 46,547,014 |
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：