股票概览
6.03
-0.33%
-0.02
6.08
开盘价
6.09
最高价
6.02
最低价
63,518
成交量
数据更新至: 2024-05-31
技术指标
6.08
MA5 (5日均线)
6.20
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 | 6.08 | 6.09 | 6.02 | 6.03 | -0.33% | 63,518 | 38,382,865 |
| 2024-05-30 | 6.07 | 6.1 | 6.03 | 6.05 | -0.66% | 79,409 | 48,123,016 |
| 2024-05-29 | 6.06 | 6.15 | 6.06 | 6.09 | +0.16% | 71,881 | 43,892,042 |
| 2024-05-28 | 6.19 | 6.21 | 6.06 | 6.08 | -1.46% | 112,094 | 68,634,153 |
| 2024-05-27 | 6.17 | 6.17 | 6.05 | 6.17 | +0.65% | 114,690 | 70,010,931 |
| 2024-05-24 | 6.16 | 6.24 | 6.12 | 6.13 | -0.81% | 198,269 | 122,198,751 |
| 2024-05-23 | 6.28 | 6.31 | 6.16 | 6.18 | -4.78% | 172,080 | 107,183,947 |
| 2024-05-22 | 6.43 | 6.57 | 6.41 | 6.49 | +0.93% | 199,378 | 129,478,255 |
| 2024-05-21 | 6.39 | 6.51 | 6.38 | 6.43 | +0.63% | 148,668 | 95,892,405 |
| 2024-05-20 | 6.48 | 6.5 | 6.37 | 6.39 | -1.39% | 182,641 | 117,231,472 |
| 2024-05-17 | 6.26 | 6.48 | 6.25 | 6.48 | +3.85% | 281,726 | 179,687,019 |
| 2024-05-16 | 6.17 | 6.28 | 6.17 | 6.24 | +1.13% | 110,030 | 68,612,358 |
| 2024-05-15 | 6.2 | 6.22 | 6.16 | 6.17 | -0.32% | 73,131 | 45,253,085 |
| 2024-05-14 | 6.21 | 6.23 | 6.16 | 6.19 | +0.16% | 87,252 | 54,097,703 |
| 2024-05-13 | 6.16 | 6.2 | 6.08 | 6.18 | +0.49% | 107,693 | 66,376,868 |
| 2024-05-10 | 6.15 | 6.17 | 6.1 | 6.15 | +0.33% | 92,611 | 56,860,278 |
| 2024-05-09 | 6.07 | 6.15 | 6.07 | 6.13 | +0.99% | 72,526 | 44,484,691 |
| 2024-05-08 | 6.14 | 6.18 | 6.06 | 6.07 | -1.62% | 90,884 | 55,493,364 |
| 2024-05-07 | 6.15 | 6.2 | 6.12 | 6.17 | -0.16% | 110,905 | 68,308,091 |
| 2024-05-06 | 6.14 | 6.21 | 6.13 | 6.18 | +1.48% | 191,492 | 118,280,679 |
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：