股票概览
6
-0.83%
-0.05
6.06
开盘价
6.06
最高价
5.97
最低价
33,091
成交量
数据更新至: 2024-05-31
技术指标
6.11
MA5 (5日均线)
6.18
MA10 (10日均线)
6.30
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 | 6.06 | 5.97 | 6 | -0.83% | 33,091 | 19,880,078 |
| 2024-05-30 | 6.11 | 6.24 | 6 | 6.05 | -1.94% | 47,155 | 28,712,476 |
| 2024-05-29 | 6.25 | 6.38 | 6.13 | 6.17 | -0.32% | 69,259 | 43,331,482 |
| 2024-05-28 | 6.15 | 6.3 | 6.07 | 6.19 | +0.81% | 43,773 | 27,060,838 |
| 2024-05-27 | 6.18 | 6.23 | 5.96 | 6.14 | -0.81% | 63,897 | 38,838,203 |
| 2024-05-24 | 6.19 | 6.29 | 6.09 | 6.19 | +0.98% | 59,181 | 36,551,814 |
| 2024-05-23 | 6.2 | 6.21 | 6.11 | 6.13 | -1.61% | 42,727 | 26,286,232 |
| 2024-05-22 | 6.35 | 6.35 | 6.14 | 6.23 | -1.89% | 58,164 | 36,356,795 |
| 2024-05-21 | 6.34 | 6.41 | 6.29 | 6.35 | +0.16% | 42,383 | 26,932,744 |
| 2024-05-20 | 6.4 | 6.4 | 6.27 | 6.34 | -0.78% | 56,232 | 35,516,585 |
| 2024-05-17 | 6.3 | 6.42 | 6.3 | 6.39 | +0.79% | 53,415 | 33,932,502 |
| 2024-05-16 | 6.48 | 6.5 | 6.28 | 6.34 | -1.71% | 72,375 | 46,252,487 |
| 2024-05-15 | 6.66 | 6.75 | 6.44 | 6.45 | -2.71% | 106,674 | 70,304,478 |
| 2024-05-14 | 6.48 | 6.68 | 6.46 | 6.63 | +1.69% | 72,622 | 47,979,244 |
| 2024-05-13 | 6.49 | 6.64 | 6.3 | 6.52 | +0.77% | 102,650 | 66,750,964 |
| 2024-05-10 | 6.5 | 6.56 | 6.31 | 6.47 | -0.77% | 80,378 | 51,642,141 |
| 2024-05-09 | 6.29 | 6.59 | 6.29 | 6.52 | +3.66% | 121,597 | 79,094,361 |
| 2024-05-08 | 6.39 | 6.43 | 6.27 | 6.29 | -1.56% | 51,473 | 32,580,800 |
| 2024-05-07 | 6.23 | 6.44 | 6.16 | 6.39 | +3.06% | 104,103 | 65,663,866 |
| 2024-05-06 | 6.29 | 6.43 | 6.16 | 6.2 | -0.8% | 90,916 | 56,800,546 |
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：