股票概览
6.03
0%
0
6.06
开盘价
6.08
最高价
5.99
最低价
79,502
成交量
数据更新至: 2024-05-31
技术指标
6.08
MA5 (5日均线)
6.14
MA10 (10日均线)
6.20
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 | 6.06 | 6.08 | 5.99 | 6.03 | 0% | 79,502 | 47,976,912 |
| 2024-05-30 | 6.15 | 6.17 | 6.01 | 6.03 | -1.15% | 99,761 | 60,612,886 |
| 2024-05-29 | 6.06 | 6.21 | 5.98 | 6.1 | +0.33% | 111,796 | 68,376,026 |
| 2024-05-28 | 6.15 | 6.2 | 6.03 | 6.08 | -1.14% | 126,659 | 77,495,776 |
| 2024-05-27 | 6.17 | 6.25 | 6.13 | 6.15 | -0.32% | 116,101 | 71,702,574 |
| 2024-05-24 | 6.04 | 6.27 | 6.04 | 6.17 | +2.32% | 122,712 | 76,100,405 |
| 2024-05-23 | 6.22 | 6.22 | 6.02 | 6.03 | -2.9% | 64,922 | 39,474,804 |
| 2024-05-22 | 6.25 | 6.29 | 6.18 | 6.21 | -0.32% | 62,233 | 38,725,931 |
| 2024-05-21 | 6.32 | 6.36 | 6.22 | 6.23 | -1.42% | 85,882 | 53,850,683 |
| 2024-05-20 | 6.31 | 6.38 | 6.25 | 6.32 | +0.8% | 94,576 | 59,872,166 |
| 2024-05-17 | 6.19 | 6.29 | 6.18 | 6.27 | +0.8% | 96,971 | 60,432,412 |
| 2024-05-16 | 6.27 | 6.31 | 6.17 | 6.22 | 0% | 119,136 | 74,531,950 |
| 2024-05-15 | 6.34 | 6.43 | 6.2 | 6.22 | -1.89% | 128,488 | 80,822,858 |
| 2024-05-14 | 6.31 | 6.44 | 6.27 | 6.34 | 0% | 139,709 | 89,091,283 |
| 2024-05-13 | 6.38 | 6.42 | 6.24 | 6.34 | -1.4% | 161,573 | 102,528,034 |
| 2024-05-10 | 6.35 | 6.45 | 6.3 | 6.43 | +0.63% | 133,113 | 84,983,017 |
| 2024-05-09 | 6.07 | 6.42 | 6.05 | 6.39 | +4.93% | 180,754 | 113,765,932 |
| 2024-05-08 | 6.12 | 6.19 | 6.07 | 6.09 | -0.65% | 87,215 | 53,405,578 |
| 2024-05-07 | 6.21 | 6.22 | 6.06 | 6.13 | -0.81% | 105,206 | 64,281,157 |
| 2024-05-06 | 5.95 | 6.21 | 5.92 | 6.18 | +4.92% | 162,563 | 98,984,358 |
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：