股票概览
6.23
-0.8%
-0.05
6.27
开盘价
6.3
最高价
6.23
最低价
30,607
成交量
数据更新至: 2024-05-31
技术指标
6.33
MA5 (5日均线)
6.43
MA10 (10日均线)
6.44
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 | 6.27 | 6.3 | 6.23 | 6.23 | -0.8% | 30,607 | 19,138,479 |
| 2024-05-30 | 6.27 | 6.36 | 6.25 | 6.28 | -0.79% | 27,685 | 17,414,157 |
| 2024-05-29 | 6.29 | 6.4 | 6.23 | 6.33 | +0.32% | 36,663 | 23,231,506 |
| 2024-05-28 | 6.44 | 6.47 | 6.3 | 6.31 | -2.92% | 61,701 | 39,363,512 |
| 2024-05-27 | 6.59 | 6.63 | 6.39 | 6.5 | -1.66% | 107,428 | 69,484,617 |
| 2024-05-24 | 6.42 | 6.85 | 6.39 | 6.61 | +3.61% | 142,097 | 94,733,157 |
| 2024-05-23 | 6.56 | 6.58 | 6.36 | 6.38 | -2.3% | 37,790 | 24,318,914 |
| 2024-05-22 | 6.58 | 6.59 | 6.5 | 6.53 | -0.31% | 29,925 | 19,561,074 |
| 2024-05-21 | 6.57 | 6.63 | 6.53 | 6.55 | -1.06% | 40,717 | 26,712,687 |
| 2024-05-20 | 6.54 | 6.63 | 6.5 | 6.62 | +1.22% | 54,328 | 35,768,433 |
| 2024-05-17 | 6.53 | 6.6 | 6.48 | 6.54 | +1.24% | 55,017 | 36,024,681 |
| 2024-05-16 | 6.46 | 6.53 | 6.44 | 6.46 | +0.31% | 28,112 | 18,246,261 |
| 2024-05-15 | 6.48 | 6.55 | 6.43 | 6.44 | -1.08% | 29,589 | 19,168,559 |
| 2024-05-14 | 6.39 | 6.54 | 6.38 | 6.51 | +2.2% | 41,696 | 27,007,935 |
| 2024-05-13 | 6.49 | 6.5 | 6.36 | 6.37 | -2% | 41,795 | 26,793,344 |
| 2024-05-10 | 6.49 | 6.64 | 6.47 | 6.5 | -0.31% | 50,576 | 33,063,318 |
| 2024-05-09 | 6.41 | 6.54 | 6.37 | 6.52 | +2.19% | 62,774 | 40,676,003 |
| 2024-05-08 | 6.36 | 6.43 | 6.35 | 6.38 | +0.16% | 42,553 | 27,185,923 |
| 2024-05-07 | 6.4 | 6.43 | 6.35 | 6.37 | -0.31% | 39,739 | 25,342,130 |
| 2024-05-06 | 6.35 | 6.41 | 6.3 | 6.39 | +2.08% | 59,171 | 37,604,295 |
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：