股票概览
6.15
-0.32%
-0.02
6.19
开盘价
6.23
最高价
6.15
最低价
147,329
成交量
数据更新至: 2024-05-31
技术指标
6.18
MA5 (5日均线)
6.25
MA10 (10日均线)
6.32
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 | 6.19 | 6.23 | 6.15 | 6.15 | -0.32% | 147,329 | 91,091,887 |
| 2024-05-30 | 6.16 | 6.18 | 6.14 | 6.17 | 0% | 105,626 | 65,095,507 |
| 2024-05-29 | 6.17 | 6.23 | 6.15 | 6.17 | 0% | 114,624 | 70,887,075 |
| 2024-05-28 | 6.22 | 6.24 | 6.16 | 6.17 | -0.8% | 123,920 | 76,758,094 |
| 2024-05-27 | 6.21 | 6.24 | 6.16 | 6.22 | +0.32% | 153,353 | 95,010,379 |
| 2024-05-24 | 6.26 | 6.28 | 6.2 | 6.2 | -0.8% | 139,540 | 87,122,889 |
| 2024-05-23 | 6.38 | 6.38 | 6.25 | 6.25 | -2.19% | 223,160 | 140,599,519 |
| 2024-05-22 | 6.33 | 6.42 | 6.32 | 6.39 | +0.79% | 194,472 | 123,975,004 |
| 2024-05-21 | 6.39 | 6.4 | 6.32 | 6.34 | -0.94% | 152,584 | 97,004,904 |
| 2024-05-20 | 6.38 | 6.46 | 6.37 | 6.4 | +0.16% | 224,761 | 144,237,003 |
| 2024-05-17 | 6.29 | 6.4 | 6.29 | 6.39 | +1.59% | 216,481 | 137,270,667 |
| 2024-05-16 | 6.32 | 6.36 | 6.29 | 6.29 | -0.16% | 165,418 | 104,600,697 |
| 2024-05-15 | 6.44 | 6.46 | 6.29 | 6.3 | -2.02% | 272,837 | 173,215,991 |
| 2024-05-14 | 6.45 | 6.45 | 6.36 | 6.43 | 0% | 219,346 | 140,422,921 |
| 2024-05-13 | 6.41 | 6.48 | 6.35 | 6.43 | -0.16% | 267,537 | 171,630,631 |
| 2024-05-10 | 6.4 | 6.47 | 6.37 | 6.44 | +0.78% | 246,480 | 158,283,331 |
| 2024-05-09 | 6.34 | 6.41 | 6.33 | 6.39 | +0.79% | 195,331 | 124,587,519 |
| 2024-05-08 | 6.42 | 6.43 | 6.33 | 6.34 | -1.4% | 179,826 | 114,443,999 |
| 2024-05-07 | 6.45 | 6.48 | 6.4 | 6.43 | -0.62% | 211,144 | 135,773,303 |
| 2024-05-06 | 6.5 | 6.58 | 6.43 | 6.47 | +1.09% | 343,610 | 223,406,677 |
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：