股票概览
6.35
+0.16%
+0.01
6.33
开盘价
6.39
最高价
6.29
最低价
26,999
成交量
数据更新至: 2024-05-31
技术指标
6.43
MA5 (5日均线)
6.60
MA10 (10日均线)
6.74
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 | 6.33 | 6.39 | 6.29 | 6.35 | +0.16% | 26,999 | 17,097,698 |
| 2024-05-30 | 6.41 | 6.46 | 6.31 | 6.34 | -1.55% | 29,048 | 18,473,005 |
| 2024-05-29 | 6.43 | 6.53 | 6.34 | 6.44 | +0.16% | 26,288 | 16,973,303 |
| 2024-05-28 | 6.57 | 6.57 | 6.4 | 6.43 | -2.13% | 29,689 | 19,206,044 |
| 2024-05-27 | 6.66 | 6.68 | 6.46 | 6.57 | -1.35% | 41,874 | 27,360,099 |
| 2024-05-24 | 6.63 | 6.75 | 6.59 | 6.66 | +1.06% | 46,316 | 30,965,358 |
| 2024-05-23 | 6.79 | 6.82 | 6.54 | 6.59 | -3.37% | 50,266 | 33,334,209 |
| 2024-05-22 | 6.86 | 6.93 | 6.78 | 6.82 | -0.58% | 35,309 | 24,129,819 |
| 2024-05-21 | 7.02 | 7.02 | 6.82 | 6.86 | -1.58% | 40,337 | 27,755,418 |
| 2024-05-20 | 6.93 | 7.03 | 6.91 | 6.97 | +0.43% | 54,210 | 37,845,873 |
| 2024-05-17 | 6.9 | 6.96 | 6.83 | 6.94 | +0.43% | 38,167 | 26,296,609 |
| 2024-05-16 | 6.8 | 6.99 | 6.78 | 6.91 | +2.07% | 46,656 | 32,165,689 |
| 2024-05-15 | 6.81 | 6.87 | 6.75 | 6.77 | -0.73% | 32,545 | 22,133,549 |
| 2024-05-14 | 6.74 | 6.85 | 6.73 | 6.82 | +1.19% | 31,990 | 21,801,295 |
| 2024-05-13 | 6.89 | 6.9 | 6.68 | 6.74 | -2.18% | 49,627 | 33,639,257 |
| 2024-05-10 | 6.95 | 7.07 | 6.87 | 6.89 | -0.86% | 51,873 | 35,967,081 |
| 2024-05-09 | 6.9 | 7.01 | 6.9 | 6.95 | +0.29% | 53,442 | 37,233,924 |
| 2024-05-08 | 6.92 | 7.01 | 6.84 | 6.93 | 0% | 48,662 | 33,790,606 |
| 2024-05-07 | 6.89 | 6.98 | 6.84 | 6.93 | +0.73% | 49,913 | 34,505,711 |
| 2024-05-06 | 6.7 | 6.91 | 6.7 | 6.88 | +3.15% | 67,809 | 46,365,223 |
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：