股票概览
6.12
+1.16%
+0.07
6.07
开盘价
6.15
最高价
6.01
最低价
8,214
成交量
数据更新至: 2024-05-31
技术指标
6.08
MA5 (5日均线)
6.17
MA10 (10日均线)
6.30
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 | 6.07 | 6.15 | 6.01 | 6.12 | +1.16% | 8,214 | 5,009,335 |
| 2024-05-30 | 6.27 | 6.27 | 6 | 6.05 | -1.31% | 10,639 | 6,488,406 |
| 2024-05-29 | 5.8 | 6.17 | 5.8 | 6.13 | +1.83% | 11,420 | 6,973,243 |
| 2024-05-28 | 6.04 | 6.14 | 5.99 | 6.02 | -1.31% | 7,757 | 4,690,845 |
| 2024-05-27 | 6.13 | 6.21 | 5.99 | 6.1 | -0.81% | 9,785 | 5,940,045 |
| 2024-05-24 | 6.24 | 6.33 | 6.15 | 6.15 | -0.81% | 6,865 | 4,272,288 |
| 2024-05-23 | 6.29 | 6.29 | 6.16 | 6.2 | -1.9% | 9,045 | 5,628,326 |
| 2024-05-22 | 6.28 | 6.35 | 6.22 | 6.32 | +0.96% | 9,456 | 5,951,808 |
| 2024-05-21 | 6.56 | 6.56 | 6.22 | 6.26 | -0.95% | 13,049 | 8,207,432 |
| 2024-05-20 | 6.38 | 6.45 | 6.28 | 6.32 | -0.47% | 12,037 | 7,640,234 |
| 2024-05-17 | 6.24 | 6.35 | 6.15 | 6.35 | +1.76% | 13,273 | 8,335,744 |
| 2024-05-16 | 5.04 | 6.38 | 5.04 | 6.24 | -0.95% | 14,770 | 9,248,683 |
| 2024-05-15 | 6.29 | 6.42 | 6.19 | 6.3 | +0.32% | 9,261 | 5,859,126 |
| 2024-05-14 | 6.3 | 6.36 | 6.22 | 6.28 | +0.8% | 12,518 | 7,885,825 |
| 2024-05-13 | 6.49 | 6.49 | 6.18 | 6.23 | -4.01% | 11,715 | 7,342,740 |
| 2024-05-10 | 6.68 | 6.68 | 6.44 | 6.49 | -2.41% | 10,119 | 6,581,418 |
| 2024-05-09 | 6.6 | 6.7 | 6.55 | 6.65 | +1.37% | 10,247 | 6,818,590 |
| 2024-05-08 | 6.53 | 6.62 | 6.43 | 6.56 | 0% | 14,557 | 9,480,256 |
| 2024-05-07 | 6.72 | 6.78 | 6.5 | 6.56 | -2.53% | 18,295 | 12,035,285 |
| 2024-05-06 | 6.2 | 6.78 | 6.2 | 6.73 | +8.72% | 30,090 | 19,667,574 |
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：