股票概览
6.36
+0.16%
+0.01
6.36
开盘价
6.41
最高价
6.33
最低价
89,500
成交量
数据更新至: 2024-05-31
技术指标
6.38
MA5 (5日均线)
6.41
MA10 (10日均线)
6.45
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 | 6.36 | 6.41 | 6.33 | 6.36 | +0.16% | 89,500 | 57,025,882 |
| 2024-05-30 | 6.33 | 6.44 | 6.32 | 6.35 | -0.16% | 95,229 | 60,718,690 |
| 2024-05-29 | 6.37 | 6.4 | 6.32 | 6.36 | -0.16% | 89,340 | 56,846,602 |
| 2024-05-28 | 6.42 | 6.43 | 6.35 | 6.37 | -1.09% | 93,709 | 59,838,056 |
| 2024-05-27 | 6.39 | 6.45 | 6.36 | 6.44 | +1.42% | 119,412 | 76,498,183 |
| 2024-05-24 | 6.32 | 6.4 | 6.3 | 6.35 | +0.16% | 104,003 | 66,084,011 |
| 2024-05-23 | 6.42 | 6.45 | 6.31 | 6.34 | -1.55% | 160,930 | 102,462,991 |
| 2024-05-22 | 6.51 | 6.57 | 6.42 | 6.44 | -1.68% | 166,715 | 108,182,954 |
| 2024-05-21 | 6.48 | 6.6 | 6.46 | 6.55 | +0.61% | 163,567 | 107,177,806 |
| 2024-05-20 | 6.49 | 6.59 | 6.46 | 6.51 | +0.15% | 145,140 | 94,628,894 |
| 2024-05-17 | 6.5 | 6.59 | 6.43 | 6.5 | 0% | 166,374 | 107,988,431 |
| 2024-05-16 | 6.57 | 6.62 | 6.46 | 6.5 | -1.22% | 230,853 | 150,278,711 |
| 2024-05-15 | 6.66 | 6.68 | 6.55 | 6.58 | -1.64% | 189,058 | 124,647,636 |
| 2024-05-14 | 6.51 | 6.77 | 6.51 | 6.69 | +2.92% | 336,868 | 224,777,635 |
| 2024-05-13 | 6.48 | 6.59 | 6.38 | 6.5 | +0.46% | 216,343 | 140,332,477 |
| 2024-05-10 | 6.51 | 6.54 | 6.43 | 6.47 | -0.61% | 162,388 | 105,074,849 |
| 2024-05-09 | 6.31 | 6.55 | 6.29 | 6.51 | +3.17% | 310,157 | 200,273,492 |
| 2024-05-08 | 6.36 | 6.45 | 6.3 | 6.31 | -1.56% | 221,762 | 141,376,942 |
| 2024-05-07 | 6.38 | 6.42 | 6.3 | 6.41 | +0.16% | 285,179 | 181,300,940 |
| 2024-05-06 | 6.2 | 6.49 | 6.17 | 6.4 | +5.09% | 469,552 | 299,263,275 |
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：