股票概览
6.88
+2.08%
+0.14
6.78
开盘价
6.9
最高价
6.76
最低价
136,669
成交量
数据更新至: 2024-05-31
技术指标
6.81
MA5 (5日均线)
6.96
MA10 (10日均线)
7.18
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 | 6.78 | 6.9 | 6.76 | 6.88 | +2.08% | 136,669 | 93,648,119 |
| 2024-05-30 | 6.83 | 6.92 | 6.72 | 6.74 | -1.61% | 131,160 | 88,896,393 |
| 2024-05-29 | 6.7 | 7.1 | 6.66 | 6.85 | +1.78% | 191,520 | 131,994,899 |
| 2024-05-28 | 6.86 | 6.87 | 6.72 | 6.73 | -1.75% | 90,610 | 61,403,468 |
| 2024-05-27 | 6.81 | 6.86 | 6.67 | 6.85 | +0.59% | 122,239 | 82,505,324 |
| 2024-05-24 | 6.88 | 6.97 | 6.76 | 6.81 | -1.02% | 117,292 | 80,530,310 |
| 2024-05-23 | 7.01 | 7.04 | 6.84 | 6.88 | -3.78% | 213,442 | 147,413,691 |
| 2024-05-22 | 7.17 | 7.3 | 7.11 | 7.15 | -0.83% | 190,040 | 136,526,171 |
| 2024-05-21 | 7.36 | 7.43 | 7.17 | 7.21 | -3.61% | 254,101 | 183,736,319 |
| 2024-05-20 | 7.38 | 7.64 | 7.32 | 7.48 | +3.03% | 402,879 | 302,049,520 |
| 2024-05-17 | 7.22 | 7.41 | 7.11 | 7.26 | +0.55% | 202,383 | 146,481,605 |
| 2024-05-16 | 7.15 | 7.35 | 7.14 | 7.22 | +1.26% | 194,838 | 141,135,723 |
| 2024-05-15 | 7.2 | 7.31 | 7.1 | 7.13 | -0.83% | 156,632 | 112,465,247 |
| 2024-05-14 | 7.07 | 7.25 | 7.03 | 7.19 | +1.7% | 182,390 | 130,412,644 |
| 2024-05-13 | 7.27 | 7.29 | 7.01 | 7.07 | -4.72% | 248,787 | 177,235,149 |
| 2024-05-10 | 7.64 | 7.8 | 7.38 | 7.42 | -2.24% | 240,190 | 180,371,253 |
| 2024-05-09 | 7.54 | 7.75 | 7.5 | 7.59 | +0.53% | 272,535 | 208,369,398 |
| 2024-05-08 | 7.71 | 7.75 | 7.51 | 7.55 | -2.08% | 283,727 | 215,388,847 |
| 2024-05-07 | 8 | 8.08 | 7.64 | 7.71 | -1.53% | 554,652 | 432,267,577 |
| 2024-05-06 | 7.21 | 7.83 | 7.21 | 7.83 | +9.97% | 470,528 | 354,417,162 |
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：