股票概览
5.97
-0.5%
-0.03
5.99
开盘价
6.04
最高价
5.96
最低价
74,692
成交量
数据更新至: 2024-05-31
技术指标
6.06
MA5 (5日均线)
6.22
MA10 (10日均线)
6.25
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 | 5.99 | 6.04 | 5.96 | 5.97 | -0.5% | 74,692 | 44,705,764 |
| 2024-05-30 | 6.03 | 6.07 | 5.96 | 6 | -0.99% | 71,850 | 43,136,825 |
| 2024-05-29 | 6.1 | 6.12 | 6.02 | 6.06 | -0.66% | 87,188 | 52,906,718 |
| 2024-05-28 | 6.2 | 6.2 | 6.08 | 6.1 | -1.29% | 79,427 | 48,516,363 |
| 2024-05-27 | 6.2 | 6.22 | 6.1 | 6.18 | -0.32% | 100,693 | 61,956,265 |
| 2024-05-24 | 6.23 | 6.31 | 6.18 | 6.2 | -0.32% | 98,289 | 61,356,697 |
| 2024-05-23 | 6.45 | 6.47 | 6.2 | 6.22 | -3.72% | 130,067 | 81,645,171 |
| 2024-05-22 | 6.53 | 6.56 | 6.38 | 6.46 | -1.07% | 121,597 | 78,450,769 |
| 2024-05-21 | 6.43 | 6.55 | 6.4 | 6.53 | +1.24% | 169,052 | 109,800,847 |
| 2024-05-20 | 6.56 | 6.63 | 6.43 | 6.45 | -1.83% | 188,124 | 122,420,118 |
| 2024-05-17 | 6.27 | 6.63 | 6.25 | 6.57 | +4.62% | 275,893 | 179,167,642 |
| 2024-05-16 | 6.15 | 6.33 | 6.12 | 6.28 | +2.45% | 135,699 | 84,853,159 |
| 2024-05-15 | 6.24 | 6.25 | 6.12 | 6.13 | -1.76% | 73,985 | 45,683,821 |
| 2024-05-14 | 6.22 | 6.31 | 6.19 | 6.24 | +0.48% | 96,416 | 60,367,305 |
| 2024-05-13 | 6.25 | 6.28 | 6.16 | 6.21 | -0.96% | 91,948 | 57,261,682 |
| 2024-05-10 | 6.33 | 6.43 | 6.24 | 6.27 | -0.63% | 120,951 | 76,569,766 |
| 2024-05-09 | 6.24 | 6.35 | 6.22 | 6.31 | +1.12% | 108,441 | 68,379,821 |
| 2024-05-08 | 6.25 | 6.33 | 6.2 | 6.24 | -0.32% | 124,050 | 77,582,624 |
| 2024-05-07 | 6.27 | 6.29 | 6.21 | 6.26 | 0% | 96,485 | 60,323,700 |
| 2024-05-06 | 6.22 | 6.35 | 6.2 | 6.26 | +2.12% | 167,686 | 105,260,242 |
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：