股票概览
6.11
+2.52%
+0.15
6.01
开盘价
6.14
最高价
5.96
最低价
117,094
成交量
数据更新至: 2024-05-31
技术指标
5.99
MA5 (5日均线)
6.06
MA10 (10日均线)
6.13
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 | 6.01 | 6.14 | 5.96 | 6.11 | +2.52% | 117,094 | 71,391,072 |
| 2024-05-30 | 5.96 | 6.1 | 5.84 | 5.96 | -0.33% | 138,665 | 82,896,627 |
| 2024-05-29 | 5.89 | 6.07 | 5.86 | 5.98 | +1.7% | 134,378 | 80,271,400 |
| 2024-05-28 | 6.03 | 6.04 | 5.87 | 5.88 | -2.33% | 79,453 | 47,191,334 |
| 2024-05-27 | 5.97 | 6.03 | 5.84 | 6.02 | +1.18% | 103,666 | 61,577,711 |
| 2024-05-24 | 6.09 | 6.11 | 5.95 | 5.95 | -2.3% | 111,538 | 67,091,472 |
| 2024-05-23 | 6.26 | 6.26 | 6.08 | 6.09 | -2.72% | 95,151 | 58,428,519 |
| 2024-05-22 | 6.13 | 6.27 | 6.1 | 6.26 | +1.95% | 114,802 | 71,228,314 |
| 2024-05-21 | 6.15 | 6.23 | 6.08 | 6.14 | -0.32% | 90,989 | 56,000,608 |
| 2024-05-20 | 6.27 | 6.29 | 6.15 | 6.16 | -1.44% | 92,457 | 57,423,042 |
| 2024-05-17 | 6.14 | 6.25 | 6.05 | 6.25 | +1.96% | 108,981 | 67,210,737 |
| 2024-05-16 | 6.04 | 6.17 | 6.03 | 6.13 | +1.66% | 114,368 | 70,116,054 |
| 2024-05-15 | 6.06 | 6.11 | 5.96 | 6.03 | -0.17% | 83,917 | 50,816,965 |
| 2024-05-14 | 6.01 | 6.18 | 6 | 6.04 | +1% | 112,139 | 67,984,733 |
| 2024-05-13 | 6.1 | 6.12 | 5.87 | 5.98 | -2.29% | 181,488 | 109,000,963 |
| 2024-05-10 | 6.36 | 6.38 | 6.1 | 6.12 | -3.77% | 194,569 | 120,174,368 |
| 2024-05-09 | 6.3 | 6.44 | 6.3 | 6.36 | +1.6% | 166,449 | 106,376,434 |
| 2024-05-08 | 6.33 | 6.36 | 6.24 | 6.26 | -2.03% | 160,897 | 101,138,911 |
| 2024-05-07 | 6.42 | 6.47 | 6.29 | 6.39 | -0.31% | 160,704 | 102,303,677 |
| 2024-05-06 | 6.25 | 6.5 | 6.25 | 6.41 | +3.72% | 220,601 | 140,594,377 |
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：