股票概览
6.81
+0.59%
+0.04
6.79
开盘价
6.85
最高价
6.77
最低价
70,887
成交量
数据更新至: 2024-05-31
技术指标
6.80
MA5 (5日均线)
7.02
MA10 (10日均线)
7.17
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 | 6.79 | 6.85 | 6.77 | 6.81 | +0.59% | 70,887 | 48,273,835 |
| 2024-05-30 | 6.7 | 6.82 | 6.65 | 6.77 | +0.59% | 95,161 | 64,282,029 |
| 2024-05-29 | 6.75 | 6.84 | 6.69 | 6.73 | -0.44% | 105,321 | 71,041,141 |
| 2024-05-28 | 6.88 | 6.93 | 6.73 | 6.76 | -2.59% | 107,230 | 73,069,219 |
| 2024-05-27 | 7.02 | 7.1 | 6.8 | 6.94 | -1.56% | 136,505 | 94,370,022 |
| 2024-05-24 | 7.12 | 7.17 | 7.03 | 7.05 | -0.98% | 63,009 | 44,748,563 |
| 2024-05-23 | 7.35 | 7.36 | 7.09 | 7.12 | -3.26% | 118,825 | 85,403,295 |
| 2024-05-22 | 7.31 | 7.39 | 7.27 | 7.36 | +0.41% | 74,171 | 54,492,349 |
| 2024-05-21 | 7.4 | 7.51 | 7.31 | 7.33 | -0.54% | 92,422 | 68,448,223 |
| 2024-05-20 | 7.32 | 7.44 | 7.26 | 7.37 | +0.55% | 94,329 | 69,575,554 |
| 2024-05-17 | 7.3 | 7.34 | 7.21 | 7.33 | +0.55% | 71,316 | 51,831,219 |
| 2024-05-16 | 7.14 | 7.4 | 7.14 | 7.29 | +2.1% | 121,662 | 88,655,820 |
| 2024-05-15 | 7.2 | 7.25 | 7.13 | 7.14 | -0.83% | 77,451 | 55,620,616 |
| 2024-05-14 | 7.16 | 7.26 | 7.1 | 7.2 | +0.98% | 87,290 | 62,665,555 |
| 2024-05-13 | 7.21 | 7.23 | 7.08 | 7.13 | -1.93% | 111,930 | 80,006,311 |
| 2024-05-10 | 7.39 | 7.47 | 7.24 | 7.27 | -1.49% | 95,174 | 69,438,632 |
| 2024-05-09 | 7.36 | 7.43 | 7.34 | 7.38 | +0.54% | 124,393 | 91,848,877 |
| 2024-05-08 | 7.52 | 7.53 | 7.33 | 7.34 | -3.04% | 124,483 | 92,064,553 |
| 2024-05-07 | 7.59 | 7.74 | 7.54 | 7.57 | 0% | 109,293 | 83,301,315 |
| 2024-05-06 | 7.55 | 7.65 | 7.53 | 7.57 | +0.66% | 136,293 | 103,334,834 |
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：