股票概览
6.43
+1.1%
+0.07
6.38
开盘价
6.53
最高价
6.34
最低价
169,856
成交量
数据更新至: 2024-05-31
技术指标
6.49
MA5 (5日均线)
6.54
MA10 (10日均线)
6.72
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 | 6.38 | 6.53 | 6.34 | 6.43 | +1.1% | 169,856 | 109,573,056 |
| 2024-05-30 | 6.49 | 6.53 | 6.32 | 6.36 | -2.15% | 206,001 | 131,952,050 |
| 2024-05-29 | 6.63 | 6.64 | 6.42 | 6.5 | -1.37% | 269,690 | 175,753,743 |
| 2024-05-28 | 6.55 | 6.72 | 6.48 | 6.59 | +0.15% | 281,611 | 185,922,418 |
| 2024-05-27 | 6.5 | 6.62 | 6.43 | 6.58 | +1.54% | 229,396 | 150,147,265 |
| 2024-05-24 | 6.48 | 6.76 | 6.46 | 6.48 | +0.78% | 292,616 | 191,608,584 |
| 2024-05-23 | 6.61 | 6.63 | 6.38 | 6.43 | -2.72% | 217,888 | 141,118,005 |
| 2024-05-22 | 6.72 | 6.83 | 6.58 | 6.61 | -1.93% | 182,851 | 122,459,562 |
| 2024-05-21 | 6.73 | 6.78 | 6.61 | 6.74 | +0.3% | 149,034 | 100,098,574 |
| 2024-05-20 | 6.68 | 6.85 | 6.66 | 6.72 | +1.05% | 289,329 | 195,294,940 |
| 2024-05-17 | 6.71 | 6.8 | 6.54 | 6.65 | -0.89% | 225,024 | 149,677,619 |
| 2024-05-16 | 6.86 | 6.87 | 6.65 | 6.71 | -1.32% | 228,856 | 154,552,427 |
| 2024-05-15 | 7.04 | 7.06 | 6.8 | 6.8 | -3.68% | 216,204 | 148,603,911 |
| 2024-05-14 | 7.01 | 7.19 | 6.9 | 7.06 | +0.43% | 235,532 | 166,618,526 |
| 2024-05-13 | 6.87 | 7.1 | 6.82 | 7.03 | +2.33% | 318,315 | 222,064,251 |
| 2024-05-10 | 6.95 | 6.96 | 6.75 | 6.87 | -0.43% | 334,509 | 228,761,087 |
| 2024-05-09 | 6.88 | 6.99 | 6.87 | 6.9 | -0.14% | 140,381 | 97,061,845 |
| 2024-05-08 | 6.95 | 7.06 | 6.88 | 6.91 | -1.29% | 145,732 | 101,295,974 |
| 2024-05-07 | 7.06 | 7.09 | 6.98 | 7 | -0.57% | 150,524 | 105,740,094 |
| 2024-05-06 | 7.02 | 7.07 | 6.77 | 7.04 | +1.29% | 302,971 | 211,447,610 |
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：