股票概览
6.03
-1.95%
-0.12
6.12
开盘价
6.14
最高价
6.01
最低价
183,709
成交量
数据更新至: 2024-05-31
技术指标
6.03
MA5 (5日均线)
6.11
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 | 6.12 | 6.14 | 6.01 | 6.03 | -1.95% | 183,709 | 111,098,734 |
| 2024-05-30 | 6.19 | 6.25 | 6.11 | 6.15 | +1.15% | 284,524 | 175,694,865 |
| 2024-05-29 | 5.91 | 6.22 | 5.91 | 6.08 | +2.7% | 331,263 | 202,859,487 |
| 2024-05-28 | 5.93 | 6.04 | 5.9 | 5.92 | -1.17% | 159,632 | 94,713,262 |
| 2024-05-27 | 6.15 | 6.2 | 5.85 | 5.99 | -2.6% | 318,523 | 190,151,255 |
| 2024-05-24 | 6.15 | 6.35 | 6.14 | 6.15 | -0.49% | 242,791 | 151,428,827 |
| 2024-05-23 | 6.43 | 6.45 | 6.15 | 6.18 | -3.74% | 353,110 | 221,313,251 |
| 2024-05-22 | 6.07 | 6.51 | 6.06 | 6.42 | +6.12% | 701,752 | 443,198,844 |
| 2024-05-21 | 6.14 | 6.15 | 6.04 | 6.05 | -1.63% | 147,452 | 89,583,050 |
| 2024-05-20 | 6.21 | 6.3 | 6.13 | 6.15 | -0.97% | 242,506 | 150,301,593 |
| 2024-05-17 | 6.09 | 6.21 | 5.98 | 6.21 | +1.97% | 252,536 | 154,050,588 |
| 2024-05-16 | 6.16 | 6.22 | 6.07 | 6.09 | -1.3% | 200,928 | 123,306,438 |
| 2024-05-15 | 6.23 | 6.29 | 6.16 | 6.17 | -0.8% | 167,807 | 104,219,397 |
| 2024-05-14 | 6.26 | 6.32 | 6.21 | 6.22 | -0.8% | 189,271 | 118,102,093 |
| 2024-05-13 | 6.31 | 6.38 | 6.23 | 6.27 | -1.26% | 171,132 | 107,782,028 |
| 2024-05-10 | 6.52 | 6.52 | 6.31 | 6.35 | -1.85% | 250,683 | 159,367,347 |
| 2024-05-09 | 6.23 | 6.51 | 6.21 | 6.47 | +4.19% | 422,765 | 271,701,015 |
| 2024-05-08 | 6.38 | 6.38 | 6.2 | 6.21 | -2.82% | 243,668 | 152,803,528 |
| 2024-05-07 | 6.43 | 6.43 | 6.3 | 6.39 | -0.47% | 242,104 | 153,689,351 |
| 2024-05-06 | 6.38 | 6.59 | 6.38 | 6.42 | +1.1% | 298,002 | 192,789,509 |
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：