股票概览
6.8
+1.04%
+0.07
6.73
开盘价
6.84
最高价
6.72
最低价
125,767
成交量
数据更新至: 2024-05-31
技术指标
6.83
MA5 (5日均线)
6.88
MA10 (10日均线)
6.97
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 | 6.73 | 6.84 | 6.72 | 6.8 | +1.04% | 125,767 | 85,265,530 |
| 2024-05-30 | 6.74 | 6.83 | 6.69 | 6.73 | -0.74% | 162,680 | 109,762,865 |
| 2024-05-29 | 6.86 | 6.86 | 6.74 | 6.78 | -1.31% | 181,651 | 123,232,107 |
| 2024-05-28 | 6.94 | 6.94 | 6.85 | 6.87 | -1.15% | 186,219 | 128,137,610 |
| 2024-05-27 | 6.81 | 6.95 | 6.79 | 6.95 | +2.06% | 230,725 | 158,535,499 |
| 2024-05-24 | 6.8 | 6.9 | 6.76 | 6.81 | -0.15% | 181,658 | 124,219,430 |
| 2024-05-23 | 6.95 | 7.16 | 6.78 | 6.82 | -1.73% | 396,275 | 274,237,230 |
| 2024-05-22 | 7.04 | 7.07 | 6.91 | 6.94 | -1.28% | 208,846 | 145,316,010 |
| 2024-05-21 | 7.02 | 7.11 | 6.98 | 7.03 | -0.14% | 205,884 | 144,684,836 |
| 2024-05-20 | 7.11 | 7.14 | 6.95 | 7.04 | -1.26% | 367,016 | 257,561,697 |
| 2024-05-17 | 7.13 | 7.15 | 7.05 | 7.13 | +0.71% | 236,346 | 167,535,522 |
| 2024-05-16 | 7.18 | 7.22 | 7.03 | 7.08 | -1.94% | 465,449 | 331,289,341 |
| 2024-05-15 | 7.38 | 7.39 | 7.18 | 7.22 | -2.17% | 370,484 | 269,767,025 |
| 2024-05-14 | 7.09 | 7.42 | 7.09 | 7.38 | +3.65% | 646,969 | 473,756,037 |
| 2024-05-13 | 7.24 | 7.24 | 7.06 | 7.12 | -2.2% | 570,609 | 406,965,514 |
| 2024-05-10 | 7.05 | 7.32 | 6.99 | 7.28 | +3.7% | 902,872 | 648,220,089 |
| 2024-05-09 | 6.83 | 7.15 | 6.8 | 7.02 | +2.18% | 520,605 | 364,404,137 |
| 2024-05-08 | 6.79 | 7.08 | 6.79 | 6.87 | +1.03% | 524,964 | 363,704,774 |
| 2024-05-07 | 6.76 | 6.85 | 6.73 | 6.8 | +0.29% | 248,537 | 168,659,616 |
| 2024-05-06 | 6.62 | 6.78 | 6.61 | 6.78 | +3.83% | 394,938 | 265,728,992 |
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：