股票概览
6.19
+1.14%
+0.07
6.17
开盘价
6.22
最高价
6.14
最低价
27,861
成交量
数据更新至: 2024-05-31
技术指标
6.20
MA5 (5日均线)
6.29
MA10 (10日均线)
6.50
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 | 6.17 | 6.22 | 6.14 | 6.19 | +1.14% | 27,861 | 17,232,926 |
| 2024-05-30 | 6.2 | 6.24 | 6.11 | 6.12 | -1.29% | 28,401 | 17,477,704 |
| 2024-05-29 | 6.2 | 6.27 | 6.15 | 6.2 | 0% | 36,026 | 22,377,724 |
| 2024-05-28 | 6.3 | 6.3 | 6.2 | 6.2 | -1.59% | 32,812 | 20,484,976 |
| 2024-05-27 | 6.25 | 6.31 | 6.15 | 6.3 | +1.29% | 38,641 | 24,037,481 |
| 2024-05-24 | 6.25 | 6.32 | 6.22 | 6.22 | -0.32% | 39,805 | 24,956,006 |
| 2024-05-23 | 6.44 | 6.44 | 6.22 | 6.24 | -3.11% | 47,296 | 29,800,057 |
| 2024-05-22 | 6.42 | 6.55 | 6.42 | 6.44 | -0.62% | 40,238 | 26,003,136 |
| 2024-05-21 | 6.57 | 6.57 | 6.45 | 6.48 | -1.07% | 54,159 | 35,200,486 |
| 2024-05-20 | 6.6 | 6.61 | 6.52 | 6.55 | -0.46% | 44,662 | 29,310,630 |
| 2024-05-17 | 6.61 | 6.66 | 6.5 | 6.58 | -0.45% | 37,645 | 24,720,825 |
| 2024-05-16 | 6.66 | 6.7 | 6.58 | 6.61 | -0.3% | 37,739 | 25,042,109 |
| 2024-05-15 | 6.75 | 6.75 | 6.61 | 6.63 | -1.19% | 41,099 | 27,397,651 |
| 2024-05-14 | 6.67 | 6.81 | 6.67 | 6.71 | +0.6% | 47,206 | 31,843,070 |
| 2024-05-13 | 6.73 | 6.84 | 6.64 | 6.67 | -1.62% | 64,109 | 43,139,276 |
| 2024-05-10 | 6.91 | 6.92 | 6.76 | 6.78 | -1.74% | 74,515 | 50,759,403 |
| 2024-05-09 | 6.81 | 6.9 | 6.72 | 6.9 | +1.62% | 78,847 | 54,126,103 |
| 2024-05-08 | 6.75 | 6.83 | 6.71 | 6.79 | +0.74% | 80,064 | 54,355,881 |
| 2024-05-07 | 6.71 | 6.78 | 6.65 | 6.74 | +0.3% | 72,472 | 48,660,222 |
| 2024-05-06 | 6.6 | 6.74 | 6.59 | 6.72 | +2.91% | 79,884 | 53,487,265 |
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：