股票概览
7.15
+5.15%
+0.35
6.8
开盘价
7.16
最高价
6.8
最低价
269,080
成交量
数据更新至: 2024-05-31
技术指标
6.64
MA5 (5日均线)
6.49
MA10 (10日均线)
6.41
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 | 6.8 | 7.16 | 6.8 | 7.15 | +5.15% | 269,080 | 188,884,023 |
| 2024-05-30 | 6.6 | 6.98 | 6.58 | 6.8 | +2.72% | 291,230 | 200,074,635 |
| 2024-05-29 | 6.26 | 6.78 | 6.26 | 6.62 | +5.25% | 269,301 | 177,427,865 |
| 2024-05-28 | 6.32 | 6.32 | 6.27 | 6.29 | -0.63% | 21,853 | 13,750,630 |
| 2024-05-27 | 6.3 | 6.34 | 6.27 | 6.33 | +0.8% | 26,835 | 16,923,694 |
| 2024-05-24 | 6.27 | 6.34 | 6.25 | 6.28 | 0% | 26,143 | 16,473,432 |
| 2024-05-23 | 6.4 | 6.4 | 6.27 | 6.28 | -2.03% | 35,741 | 22,592,083 |
| 2024-05-22 | 6.38 | 6.42 | 6.37 | 6.41 | +0.47% | 33,584 | 21,504,182 |
| 2024-05-21 | 6.39 | 6.39 | 6.34 | 6.38 | -0.16% | 37,652 | 23,971,232 |
| 2024-05-20 | 6.35 | 6.43 | 6.35 | 6.39 | +0.79% | 58,799 | 37,526,781 |
| 2024-05-17 | 6.32 | 6.37 | 6.26 | 6.34 | +0.16% | 46,441 | 29,287,573 |
| 2024-05-16 | 6.31 | 6.38 | 6.31 | 6.33 | 0% | 39,259 | 24,883,126 |
| 2024-05-15 | 6.33 | 6.37 | 6.28 | 6.33 | 0% | 47,740 | 30,238,794 |
| 2024-05-14 | 6.24 | 6.35 | 6.23 | 6.33 | +1.12% | 56,738 | 35,777,108 |
| 2024-05-13 | 6.28 | 6.29 | 6.2 | 6.26 | -0.32% | 44,387 | 27,754,462 |
| 2024-05-10 | 6.32 | 6.33 | 6.25 | 6.28 | -0.48% | 46,482 | 29,194,128 |
| 2024-05-09 | 6.28 | 6.33 | 6.28 | 6.31 | +0.32% | 49,990 | 31,520,522 |
| 2024-05-08 | 6.33 | 6.37 | 6.26 | 6.29 | -0.94% | 40,150 | 25,314,341 |
| 2024-05-07 | 6.4 | 6.4 | 6.31 | 6.35 | -0.63% | 45,045 | 28,563,151 |
| 2024-05-06 | 6.33 | 6.41 | 6.33 | 6.39 | +1.59% | 64,162 | 40,827,881 |
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：