股票概览
6.47
+0.47%
+0.03
6.44
开盘价
6.55
最高价
6.44
最低价
85,431
成交量
数据更新至: 2024-05-31
技术指标
6.53
MA5 (5日均线)
6.63
MA10 (10日均线)
6.88
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 | 6.55 | 6.44 | 6.47 | +0.47% | 85,431 | 55,481,138 |
| 2024-05-30 | 6.49 | 6.52 | 6.42 | 6.44 | -0.77% | 92,514 | 59,807,875 |
| 2024-05-29 | 6.5 | 6.57 | 6.45 | 6.49 | -0.76% | 76,028 | 49,540,057 |
| 2024-05-28 | 6.7 | 6.72 | 6.53 | 6.54 | -2.82% | 116,640 | 76,817,789 |
| 2024-05-27 | 6.63 | 6.75 | 6.62 | 6.73 | +1.97% | 117,485 | 78,520,845 |
| 2024-05-24 | 6.58 | 6.71 | 6.54 | 6.6 | 0% | 98,754 | 65,665,375 |
| 2024-05-23 | 6.66 | 6.72 | 6.54 | 6.6 | -1.35% | 115,158 | 76,314,651 |
| 2024-05-22 | 6.78 | 6.85 | 6.68 | 6.69 | -1.91% | 139,822 | 94,348,195 |
| 2024-05-21 | 6.93 | 6.93 | 6.8 | 6.82 | -1.3% | 121,655 | 83,236,932 |
| 2024-05-20 | 6.91 | 6.97 | 6.85 | 6.91 | +0.14% | 136,790 | 94,460,780 |
| 2024-05-17 | 7.01 | 7.1 | 6.82 | 6.9 | -2.27% | 240,465 | 166,156,590 |
| 2024-05-16 | 7.12 | 7.18 | 7.03 | 7.06 | -1.12% | 192,657 | 136,603,019 |
| 2024-05-15 | 7.25 | 7.33 | 7.12 | 7.14 | -1.52% | 197,938 | 142,735,221 |
| 2024-05-14 | 7.19 | 7.28 | 7.14 | 7.25 | -0.55% | 204,166 | 147,110,387 |
| 2024-05-13 | 7.13 | 7.45 | 6.99 | 7.29 | +1.11% | 389,304 | 281,968,247 |
| 2024-05-10 | 7.02 | 7.31 | 6.99 | 7.21 | +2.56% | 286,990 | 205,130,575 |
| 2024-05-09 | 6.95 | 7.26 | 6.95 | 7.03 | +0.57% | 192,684 | 136,258,200 |
| 2024-05-08 | 7.1 | 7.12 | 6.98 | 6.99 | -1.41% | 154,254 | 108,577,237 |
| 2024-05-07 | 7.32 | 7.36 | 7.06 | 7.09 | -3.67% | 258,791 | 184,794,609 |
| 2024-05-06 | 7.16 | 7.4 | 7.04 | 7.36 | +4.84% | 305,733 | 221,604,718 |
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：