股票概览
6.1
+1.5%
+0.09
6.03
开盘价
6.13
最高价
5.97
最低价
40,939
成交量
数据更新至: 2024-05-31
技术指标
6.16
MA5 (5日均线)
6.21
MA10 (10日均线)
6.23
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 | 6.13 | 5.97 | 6.1 | +1.5% | 40,939 | 24,829,319 |
| 2024-05-30 | 6.05 | 6.13 | 5.98 | 6.01 | -1.8% | 46,203 | 27,887,333 |
| 2024-05-29 | 6.19 | 6.28 | 6.09 | 6.12 | -1.13% | 53,332 | 32,962,023 |
| 2024-05-28 | 6.31 | 6.4 | 6.15 | 6.19 | -3.28% | 78,330 | 49,061,797 |
| 2024-05-27 | 6.13 | 6.47 | 6.1 | 6.4 | +3.56% | 109,815 | 68,985,723 |
| 2024-05-24 | 6.12 | 6.25 | 6.07 | 6.18 | -0.96% | 55,890 | 34,585,896 |
| 2024-05-23 | 6.21 | 6.31 | 6.13 | 6.24 | -1.27% | 71,616 | 44,490,800 |
| 2024-05-22 | 6.2 | 6.41 | 6.17 | 6.32 | +1.61% | 71,496 | 45,149,004 |
| 2024-05-21 | 6.28 | 6.31 | 6.16 | 6.22 | -1.74% | 69,069 | 42,910,816 |
| 2024-05-20 | 6.49 | 6.5 | 6.26 | 6.33 | -5.38% | 148,655 | 94,480,401 |
| 2024-05-17 | 6.29 | 6.69 | 6.2 | 6.69 | +5.69% | 184,167 | 118,579,053 |
| 2024-05-16 | 6.04 | 6.41 | 6.04 | 6.33 | +4.28% | 107,338 | 67,268,102 |
| 2024-05-15 | 5.95 | 6.2 | 5.91 | 6.07 | +1% | 63,716 | 38,892,511 |
| 2024-05-14 | 5.95 | 6.07 | 5.9 | 6.01 | +1.52% | 44,956 | 26,975,582 |
| 2024-05-13 | 6.07 | 6.11 | 5.89 | 5.92 | -3.74% | 67,029 | 39,917,199 |
| 2024-05-10 | 6.29 | 6.34 | 6.07 | 6.15 | -1.28% | 88,496 | 54,562,473 |
| 2024-05-09 | 6.22 | 6.3 | 6.16 | 6.23 | +0.81% | 74,138 | 46,204,133 |
| 2024-05-08 | 6.36 | 6.4 | 6.14 | 6.18 | -2.68% | 87,197 | 54,445,628 |
| 2024-05-07 | 6.37 | 6.47 | 6.21 | 6.35 | -2.61% | 139,161 | 87,999,746 |
| 2024-05-06 | 6.06 | 6.81 | 6.06 | 6.52 | +7.95% | 178,449 | 113,829,581 |
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：