股票概览
6.22
0%
0
6.23
开盘价
6.27
最高价
6.22
最低价
73,245
成交量
数据更新至: 2024-05-31
技术指标
6.25
MA5 (5日均线)
6.35
MA10 (10日均线)
6.51
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 | 6.23 | 6.27 | 6.22 | 6.22 | 0% | 73,245 | 45,662,397 |
| 2024-05-30 | 6.23 | 6.26 | 6.19 | 6.22 | -0.64% | 80,687 | 50,168,178 |
| 2024-05-29 | 6.22 | 6.31 | 6.22 | 6.26 | +0.32% | 73,278 | 45,971,978 |
| 2024-05-28 | 6.3 | 6.32 | 6.23 | 6.24 | -1.11% | 79,334 | 49,694,252 |
| 2024-05-27 | 6.27 | 6.32 | 6.18 | 6.31 | +0.8% | 94,775 | 59,117,696 |
| 2024-05-24 | 6.32 | 6.36 | 6.24 | 6.26 | -0.79% | 116,058 | 72,958,389 |
| 2024-05-23 | 6.48 | 6.49 | 6.3 | 6.31 | -3.22% | 161,601 | 102,960,946 |
| 2024-05-22 | 6.49 | 6.53 | 6.45 | 6.52 | +0.46% | 108,412 | 70,459,661 |
| 2024-05-21 | 6.65 | 6.67 | 6.47 | 6.49 | -2.26% | 150,058 | 98,261,957 |
| 2024-05-20 | 6.61 | 6.7 | 6.59 | 6.64 | +0.15% | 153,847 | 102,188,767 |
| 2024-05-17 | 6.54 | 6.63 | 6.47 | 6.63 | +1.07% | 161,731 | 105,975,592 |
| 2024-05-16 | 6.54 | 6.63 | 6.53 | 6.56 | +0.15% | 124,925 | 82,152,263 |
| 2024-05-15 | 6.75 | 6.78 | 6.54 | 6.55 | -2.82% | 195,242 | 129,242,854 |
| 2024-05-14 | 6.56 | 6.74 | 6.54 | 6.74 | +2.28% | 213,403 | 142,313,377 |
| 2024-05-13 | 6.55 | 6.61 | 6.42 | 6.59 | -0.6% | 190,948 | 124,627,294 |
| 2024-05-10 | 6.7 | 6.72 | 6.6 | 6.63 | -0.9% | 184,378 | 122,466,837 |
| 2024-05-09 | 6.62 | 6.73 | 6.62 | 6.69 | +1.21% | 168,860 | 112,851,720 |
| 2024-05-08 | 6.76 | 6.8 | 6.6 | 6.61 | -3.08% | 237,588 | 158,519,384 |
| 2024-05-07 | 6.77 | 6.95 | 6.71 | 6.82 | +0.15% | 333,327 | 226,806,037 |
| 2024-05-06 | 6.96 | 7 | 6.77 | 6.81 | 0% | 340,695 | 233,278,929 |
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：