股票概览
6.45
+0.31%
+0.02
6.44
开盘价
6.48
最高价
6.42
最低价
31,853
成交量
数据更新至: 2024-05-31
技术指标
6.50
MA5 (5日均线)
6.61
MA10 (10日均线)
6.66
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 | 6.44 | 6.48 | 6.42 | 6.45 | +0.31% | 31,853 | 20,537,169 |
| 2024-05-30 | 6.49 | 6.53 | 6.41 | 6.43 | -0.92% | 31,894 | 20,600,332 |
| 2024-05-29 | 6.51 | 6.57 | 6.47 | 6.49 | -0.46% | 32,443 | 21,161,702 |
| 2024-05-28 | 6.61 | 6.61 | 6.5 | 6.52 | -1.36% | 38,678 | 25,331,550 |
| 2024-05-27 | 6.63 | 6.7 | 6.53 | 6.61 | -0.75% | 51,496 | 33,919,766 |
| 2024-05-24 | 6.62 | 6.72 | 6.58 | 6.66 | +0.76% | 43,021 | 28,713,505 |
| 2024-05-23 | 6.74 | 6.75 | 6.58 | 6.61 | -2.07% | 47,090 | 31,276,287 |
| 2024-05-22 | 6.78 | 6.81 | 6.74 | 6.75 | -0.44% | 42,295 | 28,659,050 |
| 2024-05-21 | 6.78 | 6.84 | 6.7 | 6.78 | 0% | 47,040 | 31,821,141 |
| 2024-05-20 | 6.77 | 6.83 | 6.74 | 6.78 | +0.44% | 60,383 | 40,953,405 |
| 2024-05-17 | 6.7 | 6.76 | 6.66 | 6.75 | +0.6% | 43,428 | 29,130,269 |
| 2024-05-16 | 6.72 | 6.77 | 6.68 | 6.71 | -0.15% | 36,938 | 24,886,581 |
| 2024-05-15 | 6.72 | 6.77 | 6.66 | 6.72 | -0.3% | 43,581 | 29,315,944 |
| 2024-05-14 | 6.69 | 6.81 | 6.68 | 6.74 | +0.9% | 52,822 | 35,676,892 |
| 2024-05-13 | 6.71 | 6.75 | 6.62 | 6.68 | -0.89% | 48,881 | 32,719,046 |
| 2024-05-10 | 6.73 | 6.82 | 6.7 | 6.74 | +0.45% | 66,249 | 44,717,433 |
| 2024-05-09 | 6.65 | 6.75 | 6.63 | 6.71 | +0.9% | 52,055 | 34,895,483 |
| 2024-05-08 | 6.65 | 6.69 | 6.62 | 6.65 | -0.15% | 50,893 | 33,859,683 |
| 2024-05-07 | 6.67 | 6.7 | 6.6 | 6.66 | 0% | 51,993 | 34,568,250 |
| 2024-05-06 | 6.58 | 6.68 | 6.56 | 6.66 | +1.83% | 72,461 | 48,160,736 |
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：