股票概览
6.14
-0.81%
-0.05
6.19
开盘价
6.23
最高价
6.13
最低价
208,456
成交量
数据更新至: 2024-05-31
技术指标
6.23
MA5 (5日均线)
6.26
MA10 (10日均线)
6.31
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 | 6.19 | 6.23 | 6.13 | 6.14 | -0.81% | 208,456 | 128,621,712 |
| 2024-05-30 | 6.33 | 6.35 | 6.15 | 6.19 | -2.21% | 238,871 | 149,335,222 |
| 2024-05-29 | 6.25 | 6.4 | 6.2 | 6.33 | +1.61% | 249,372 | 157,565,550 |
| 2024-05-28 | 6.27 | 6.31 | 6.21 | 6.23 | -0.48% | 182,583 | 114,328,645 |
| 2024-05-27 | 6.11 | 6.28 | 6.11 | 6.26 | +2.12% | 268,499 | 166,888,311 |
| 2024-05-24 | 6.14 | 6.24 | 6.11 | 6.13 | -0.49% | 167,689 | 103,471,879 |
| 2024-05-23 | 6.23 | 6.25 | 6.14 | 6.16 | -1.6% | 283,837 | 175,218,621 |
| 2024-05-22 | 6.4 | 6.4 | 6.23 | 6.26 | -1.88% | 374,898 | 235,362,232 |
| 2024-05-21 | 6.51 | 6.51 | 6.35 | 6.38 | -2% | 244,587 | 156,638,250 |
| 2024-05-20 | 6.3 | 6.58 | 6.3 | 6.51 | +3.5% | 514,907 | 331,520,673 |
| 2024-05-17 | 6.3 | 6.33 | 6.21 | 6.29 | -0.16% | 256,701 | 160,576,193 |
| 2024-05-16 | 6.33 | 6.38 | 6.24 | 6.3 | 0% | 363,681 | 229,654,301 |
| 2024-05-15 | 6.39 | 6.42 | 6.29 | 6.3 | -1.25% | 212,650 | 134,988,436 |
| 2024-05-14 | 6.41 | 6.55 | 6.34 | 6.38 | -0.62% | 336,847 | 216,468,837 |
| 2024-05-13 | 6.35 | 6.46 | 6.26 | 6.42 | +0.47% | 434,995 | 277,963,524 |
| 2024-05-10 | 6.39 | 6.43 | 6.26 | 6.39 | +0.16% | 351,787 | 223,316,586 |
| 2024-05-09 | 6.22 | 6.46 | 6.22 | 6.38 | +1.92% | 470,149 | 299,188,096 |
| 2024-05-08 | 6.37 | 6.41 | 6.22 | 6.26 | -2.03% | 397,503 | 250,940,815 |
| 2024-05-07 | 6.46 | 6.53 | 6.36 | 6.39 | -1.24% | 313,677 | 202,015,206 |
| 2024-05-06 | 6.3 | 6.48 | 6.25 | 6.47 | +1.57% | 390,291 | 249,245,208 |
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：