股票概览
6.44
-1.53%
-0.1
6.56
开盘价
6.57
最高价
6.37
最低价
90,089
成交量
数据更新至: 2024-05-31
技术指标
6.55
MA5 (5日均线)
6.62
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 | 6.56 | 6.57 | 6.37 | 6.44 | -1.53% | 90,089 | 58,019,477 |
| 2024-05-30 | 6.66 | 6.85 | 6.5 | 6.54 | -1.21% | 115,482 | 77,249,071 |
| 2024-05-29 | 6.57 | 6.67 | 6.5 | 6.62 | +0.91% | 56,137 | 37,056,722 |
| 2024-05-28 | 6.61 | 6.68 | 6.53 | 6.56 | -0.76% | 60,823 | 40,110,607 |
| 2024-05-27 | 6.64 | 6.64 | 6.47 | 6.61 | +0.92% | 48,756 | 31,908,917 |
| 2024-05-24 | 6.56 | 6.72 | 6.47 | 6.55 | +0.61% | 69,886 | 46,053,279 |
| 2024-05-23 | 6.66 | 6.7 | 6.47 | 6.51 | -2.98% | 88,909 | 58,307,028 |
| 2024-05-22 | 6.79 | 6.87 | 6.68 | 6.71 | -1.32% | 69,284 | 46,835,768 |
| 2024-05-21 | 6.85 | 6.92 | 6.76 | 6.8 | -1.31% | 67,773 | 46,192,976 |
| 2024-05-20 | 6.79 | 6.92 | 6.75 | 6.89 | +2.38% | 82,103 | 56,238,445 |
| 2024-05-17 | 6.75 | 6.8 | 6.62 | 6.73 | -0.59% | 101,278 | 67,795,863 |
| 2024-05-16 | 6.8 | 6.91 | 6.75 | 6.77 | -0.73% | 73,768 | 50,332,783 |
| 2024-05-15 | 6.91 | 7.08 | 6.78 | 6.82 | -1.87% | 100,260 | 68,845,613 |
| 2024-05-14 | 6.69 | 7.08 | 6.69 | 6.95 | +4.2% | 140,033 | 96,120,674 |
| 2024-05-13 | 6.73 | 6.78 | 6.61 | 6.67 | -1.91% | 92,342 | 61,722,403 |
| 2024-05-10 | 6.75 | 6.87 | 6.74 | 6.8 | +0.15% | 108,080 | 73,590,725 |
| 2024-05-09 | 6.82 | 6.88 | 6.76 | 6.79 | -0.88% | 126,811 | 86,528,701 |
| 2024-05-08 | 6.85 | 6.93 | 6.8 | 6.85 | -0.15% | 104,492 | 71,761,383 |
| 2024-05-07 | 6.85 | 6.93 | 6.76 | 6.86 | +0.29% | 134,273 | 91,664,936 |
| 2024-05-06 | 6.69 | 7.02 | 6.65 | 6.84 | +4.75% | 218,151 | 149,389,577 |
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：