股票概览
6.56
+0.92%
+0.06
6.5
开盘价
6.61
最高价
6.46
最低价
123,581
成交量
数据更新至: 2024-05-31
技术指标
6.49
MA5 (5日均线)
6.45
MA10 (10日均线)
6.39
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 | 6.5 | 6.61 | 6.46 | 6.56 | +0.92% | 123,581 | 80,943,778 |
| 2024-05-30 | 6.58 | 6.64 | 6.47 | 6.5 | -2.99% | 146,527 | 95,644,834 |
| 2024-05-29 | 6.36 | 6.75 | 6.36 | 6.7 | +3.88% | 267,554 | 177,465,267 |
| 2024-05-28 | 6.25 | 6.87 | 6.15 | 6.45 | +3.2% | 182,939 | 118,864,699 |
| 2024-05-27 | 6.18 | 6.28 | 6.11 | 6.25 | +1.63% | 78,152 | 48,576,586 |
| 2024-05-24 | 6.15 | 6.22 | 6.11 | 6.15 | -0.16% | 56,966 | 35,169,820 |
| 2024-05-23 | 6.38 | 6.38 | 6.13 | 6.16 | -3.6% | 116,775 | 72,434,773 |
| 2024-05-22 | 6.49 | 6.57 | 6.36 | 6.39 | -2.74% | 160,709 | 103,032,562 |
| 2024-05-21 | 6.55 | 6.81 | 6.54 | 6.57 | -2.95% | 225,016 | 149,047,038 |
| 2024-05-20 | 6.6 | 6.88 | 6.58 | 6.77 | +4.64% | 407,839 | 273,530,460 |
| 2024-05-17 | 6.46 | 6.48 | 6.32 | 6.47 | 0% | 121,436 | 77,604,810 |
| 2024-05-16 | 6.48 | 6.58 | 6.4 | 6.47 | +0.62% | 149,964 | 97,374,445 |
| 2024-05-15 | 6.54 | 6.58 | 6.42 | 6.43 | -2.43% | 134,146 | 87,121,629 |
| 2024-05-14 | 6.53 | 6.65 | 6.42 | 6.59 | +0.76% | 162,260 | 106,069,045 |
| 2024-05-13 | 6.45 | 6.7 | 6.32 | 6.54 | -0.46% | 287,512 | 187,405,995 |
| 2024-05-10 | 6.12 | 6.79 | 6.12 | 6.57 | +6.48% | 443,263 | 294,392,085 |
| 2024-05-09 | 6.25 | 6.37 | 6.1 | 6.17 | +1.48% | 110,737 | 68,786,049 |
| 2024-05-08 | 6.03 | 6.09 | 5.95 | 6.08 | 0% | 85,998 | 51,755,668 |
| 2024-05-07 | 5.91 | 6.08 | 5.8 | 6.08 | +2.7% | 112,594 | 67,329,622 |
| 2024-05-06 | 6.07 | 6.12 | 5.87 | 5.92 | -2.31% | 136,996 | 81,476,768 |
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：