股票概览
6.2
-0.16%
-0.01
6.23
开盘价
6.24
最高价
6.15
最低价
29,927
成交量
数据更新至: 2024-05-31
技术指标
6.26
MA5 (5日均线)
6.40
MA10 (10日均线)
6.53
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 | 6.23 | 6.24 | 6.15 | 6.2 | -0.16% | 29,927 | 18,556,770 |
| 2024-05-30 | 6.26 | 6.35 | 6.19 | 6.21 | -0.64% | 22,870 | 14,333,233 |
| 2024-05-29 | 6.29 | 6.37 | 6.22 | 6.25 | 0% | 32,987 | 20,723,412 |
| 2024-05-28 | 6.44 | 6.45 | 6.24 | 6.25 | -2.19% | 21,953 | 13,875,525 |
| 2024-05-27 | 6.37 | 6.45 | 6.24 | 6.39 | +0.16% | 18,584 | 11,776,270 |
| 2024-05-24 | 6.5 | 6.52 | 6.38 | 6.38 | -0.62% | 16,269 | 10,500,002 |
| 2024-05-23 | 6.54 | 6.55 | 6.4 | 6.42 | -2.43% | 18,007 | 11,619,183 |
| 2024-05-22 | 6.61 | 6.64 | 6.54 | 6.58 | -0.3% | 14,362 | 9,461,234 |
| 2024-05-21 | 6.74 | 6.74 | 6.58 | 6.6 | -1.49% | 15,989 | 10,577,337 |
| 2024-05-20 | 6.7 | 6.72 | 6.66 | 6.7 | +0.45% | 16,685 | 11,167,548 |
| 2024-05-17 | 6.6 | 6.69 | 6.55 | 6.67 | +1.52% | 16,169 | 10,734,644 |
| 2024-05-16 | 6.6 | 6.7 | 6.55 | 6.57 | -0.61% | 16,975 | 11,217,223 |
| 2024-05-15 | 6.63 | 6.72 | 6.55 | 6.61 | -0.75% | 16,624 | 11,023,102 |
| 2024-05-14 | 6.57 | 6.72 | 6.57 | 6.66 | +1.83% | 27,181 | 18,075,906 |
| 2024-05-13 | 6.68 | 6.75 | 6.49 | 6.54 | -2.1% | 31,505 | 20,759,256 |
| 2024-05-10 | 6.72 | 6.77 | 6.64 | 6.68 | -0.74% | 16,348 | 10,949,822 |
| 2024-05-09 | 6.69 | 6.78 | 6.69 | 6.73 | +0.6% | 19,939 | 13,440,362 |
| 2024-05-08 | 6.78 | 6.81 | 6.65 | 6.69 | -1.18% | 20,708 | 13,893,648 |
| 2024-05-07 | 6.73 | 6.77 | 6.67 | 6.77 | +0.45% | 26,541 | 17,842,633 |
| 2024-05-06 | 6.73 | 6.79 | 6.65 | 6.74 | +0.15% | 47,511 | 31,873,257 |
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：