股票概览
6.53
0%
0
6.54
开盘价
6.59
最高价
6.52
最低价
48,329
成交量
数据更新至: 2024-05-31
技术指标
6.55
MA5 (5日均线)
6.63
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 | 6.54 | 6.59 | 6.52 | 6.53 | 0% | 48,329 | 31,647,949 |
| 2024-05-30 | 6.54 | 6.58 | 6.51 | 6.53 | -0.46% | 54,595 | 35,723,239 |
| 2024-05-29 | 6.54 | 6.62 | 6.54 | 6.56 | +0.15% | 67,670 | 44,465,748 |
| 2024-05-28 | 6.58 | 6.59 | 6.54 | 6.55 | -0.76% | 61,805 | 40,527,771 |
| 2024-05-27 | 6.55 | 6.6 | 6.53 | 6.6 | +0.76% | 69,275 | 45,480,384 |
| 2024-05-24 | 6.59 | 6.65 | 6.55 | 6.55 | -0.91% | 80,879 | 53,369,251 |
| 2024-05-23 | 6.69 | 6.71 | 6.6 | 6.61 | -1.78% | 140,796 | 93,697,467 |
| 2024-05-22 | 6.73 | 6.8 | 6.72 | 6.73 | -1.17% | 139,022 | 93,997,981 |
| 2024-05-21 | 6.79 | 6.82 | 6.77 | 6.81 | -0.15% | 138,715 | 94,207,717 |
| 2024-05-20 | 6.82 | 6.89 | 6.81 | 6.82 | -0.29% | 142,801 | 97,755,321 |
| 2024-05-17 | 6.74 | 6.85 | 6.72 | 6.84 | +1.63% | 148,419 | 100,654,871 |
| 2024-05-16 | 6.72 | 6.79 | 6.72 | 6.73 | +0.15% | 150,826 | 101,783,886 |
| 2024-05-15 | 6.87 | 6.89 | 6.71 | 6.72 | -1.9% | 209,148 | 141,459,086 |
| 2024-05-14 | 6.78 | 6.85 | 6.76 | 6.85 | +0.44% | 137,007 | 93,288,277 |
| 2024-05-13 | 6.81 | 6.86 | 6.71 | 6.82 | -0.15% | 168,979 | 114,792,536 |
| 2024-05-10 | 6.82 | 6.85 | 6.76 | 6.83 | +0.29% | 165,407 | 112,691,676 |
| 2024-05-09 | 6.75 | 6.83 | 6.74 | 6.81 | +0.89% | 119,667 | 81,388,778 |
| 2024-05-08 | 6.83 | 6.84 | 6.75 | 6.75 | -1.46% | 143,021 | 97,066,633 |
| 2024-05-07 | 6.87 | 6.87 | 6.79 | 6.85 | -0.29% | 186,200 | 127,263,329 |
| 2024-05-06 | 6.93 | 6.98 | 6.85 | 6.87 | -0.29% | 269,179 | 186,162,332 |
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：