股票概览
6.42
0%
0
6.42
开盘价
6.47
最高价
6.41
最低价
208,076
成交量
数据更新至: 2024-05-31
技术指标
6.49
MA5 (5日均线)
6.61
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 | 6.42 | 6.47 | 6.41 | 6.42 | 0% | 208,076 | 133,859,683 |
| 2024-05-30 | 6.4 | 6.47 | 6.37 | 6.42 | -1.68% | 301,299 | 193,619,853 |
| 2024-05-29 | 6.5 | 6.61 | 6.49 | 6.53 | +0.31% | 234,345 | 153,552,271 |
| 2024-05-28 | 6.56 | 6.59 | 6.5 | 6.51 | -1.21% | 210,141 | 137,295,520 |
| 2024-05-27 | 6.63 | 6.64 | 6.5 | 6.59 | -0.3% | 331,809 | 217,707,466 |
| 2024-05-24 | 6.65 | 6.7 | 6.6 | 6.61 | -0.9% | 188,543 | 125,518,894 |
| 2024-05-23 | 6.77 | 6.79 | 6.64 | 6.67 | -1.77% | 356,388 | 238,659,666 |
| 2024-05-22 | 6.77 | 6.82 | 6.76 | 6.79 | +0.15% | 208,673 | 141,691,525 |
| 2024-05-21 | 6.8 | 6.82 | 6.75 | 6.78 | -0.59% | 203,693 | 138,235,119 |
| 2024-05-20 | 6.79 | 6.88 | 6.78 | 6.82 | +0.15% | 362,761 | 247,950,620 |
| 2024-05-17 | 6.71 | 6.81 | 6.7 | 6.81 | +1.34% | 286,124 | 193,284,491 |
| 2024-05-16 | 6.77 | 6.81 | 6.69 | 6.72 | -0.44% | 277,213 | 187,304,473 |
| 2024-05-15 | 6.96 | 6.97 | 6.73 | 6.75 | -2.32% | 465,094 | 316,454,573 |
| 2024-05-14 | 6.86 | 6.92 | 6.82 | 6.91 | +0.29% | 366,528 | 251,922,897 |
| 2024-05-13 | 6.82 | 6.94 | 6.75 | 6.89 | +0.88% | 402,152 | 275,357,703 |
| 2024-05-10 | 6.8 | 6.86 | 6.76 | 6.83 | +0.44% | 264,970 | 180,463,007 |
| 2024-05-09 | 6.73 | 6.84 | 6.73 | 6.8 | +0.89% | 254,299 | 172,874,908 |
| 2024-05-08 | 6.82 | 6.84 | 6.72 | 6.74 | -1.61% | 285,063 | 192,788,181 |
| 2024-05-07 | 6.84 | 6.89 | 6.81 | 6.85 | -0.15% | 307,846 | 210,548,417 |
| 2024-05-06 | 6.95 | 6.97 | 6.82 | 6.86 | +0.59% | 489,711 | 337,423,376 |
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：