股票概览
6.26
-0.32%
-0.02
6.29
开盘价
6.31
最高价
6.26
最低价
142,225
成交量
数据更新至: 2024-05-31
技术指标
6.27
MA5 (5日均线)
6.31
MA10 (10日均线)
6.43
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 | 6.29 | 6.31 | 6.26 | 6.26 | -0.32% | 142,225 | 89,265,084 |
| 2024-05-30 | 6.25 | 6.29 | 6.22 | 6.28 | +0.32% | 148,409 | 92,869,071 |
| 2024-05-29 | 6.25 | 6.3 | 6.22 | 6.26 | +0.16% | 117,846 | 73,780,877 |
| 2024-05-28 | 6.29 | 6.33 | 6.25 | 6.25 | -1.11% | 124,998 | 78,506,881 |
| 2024-05-27 | 6.26 | 6.33 | 6.26 | 6.32 | +0.8% | 165,072 | 103,810,068 |
| 2024-05-24 | 6.26 | 6.3 | 6.24 | 6.27 | -0.16% | 149,286 | 93,677,251 |
| 2024-05-23 | 6.38 | 6.39 | 6.27 | 6.28 | -1.72% | 234,170 | 147,820,316 |
| 2024-05-22 | 6.37 | 6.41 | 6.35 | 6.39 | +0.16% | 165,555 | 105,700,232 |
| 2024-05-21 | 6.46 | 6.46 | 6.36 | 6.38 | -1.09% | 188,217 | 120,510,521 |
| 2024-05-20 | 6.48 | 6.52 | 6.44 | 6.45 | -0.46% | 264,565 | 171,353,123 |
| 2024-05-17 | 6.39 | 6.5 | 6.36 | 6.48 | +1.25% | 266,812 | 171,443,423 |
| 2024-05-16 | 6.42 | 6.47 | 6.39 | 6.4 | -0.31% | 271,831 | 174,771,925 |
| 2024-05-15 | 6.61 | 6.64 | 6.42 | 6.42 | -2.43% | 403,651 | 262,514,991 |
| 2024-05-14 | 6.56 | 6.58 | 6.5 | 6.58 | +0.15% | 336,518 | 219,839,051 |
| 2024-05-13 | 6.56 | 6.59 | 6.48 | 6.57 | -0.15% | 351,730 | 229,827,788 |
| 2024-05-10 | 6.58 | 6.59 | 6.51 | 6.58 | +0.15% | 323,015 | 211,816,804 |
| 2024-05-09 | 6.53 | 6.59 | 6.53 | 6.57 | +0.61% | 317,373 | 208,299,488 |
| 2024-05-08 | 6.58 | 6.6 | 6.51 | 6.53 | -1.21% | 297,172 | 194,417,224 |
| 2024-05-07 | 6.59 | 6.65 | 6.55 | 6.61 | -0.3% | 426,591 | 281,506,421 |
| 2024-05-06 | 6.71 | 6.75 | 6.6 | 6.63 | -0.45% | 650,050 | 432,941,284 |
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：