股票概览
6.71
0%
0
6.65
开盘价
6.78
最高价
6.59
最低价
137,176
成交量
数据更新至: 2024-05-31
技术指标
6.72
MA5 (5日均线)
6.87
MA10 (10日均线)
6.81
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 | 6.65 | 6.78 | 6.59 | 6.71 | 0% | 137,176 | 91,812,795 |
| 2024-05-30 | 6.63 | 6.9 | 6.5 | 6.71 | +1.21% | 216,463 | 144,671,414 |
| 2024-05-29 | 6.79 | 6.82 | 6.62 | 6.63 | -2.07% | 109,869 | 73,719,395 |
| 2024-05-28 | 6.81 | 6.88 | 6.67 | 6.77 | -0.15% | 112,764 | 76,410,800 |
| 2024-05-27 | 6.78 | 6.85 | 6.57 | 6.78 | +1.19% | 135,208 | 90,648,164 |
| 2024-05-24 | 6.91 | 6.95 | 6.68 | 6.7 | -3.04% | 158,202 | 107,564,863 |
| 2024-05-23 | 7.1 | 7.15 | 6.88 | 6.91 | -3.63% | 204,009 | 142,399,893 |
| 2024-05-22 | 7.1 | 7.22 | 6.95 | 7.17 | +1.13% | 261,478 | 185,482,238 |
| 2024-05-21 | 7.18 | 7.26 | 6.98 | 7.09 | -1.39% | 266,673 | 189,340,540 |
| 2024-05-20 | 7.3 | 7.42 | 7.13 | 7.19 | +1.27% | 410,521 | 298,193,753 |
| 2024-05-17 | 6.79 | 7.16 | 6.74 | 7.1 | +4.72% | 341,613 | 238,096,524 |
| 2024-05-16 | 6.76 | 6.85 | 6.68 | 6.78 | 0% | 192,173 | 130,002,727 |
| 2024-05-15 | 6.96 | 7.01 | 6.76 | 6.78 | -2.16% | 258,714 | 177,386,952 |
| 2024-05-14 | 6.93 | 7.14 | 6.89 | 6.93 | -0.29% | 406,128 | 284,020,471 |
| 2024-05-13 | 6.59 | 7.29 | 6.44 | 6.95 | +4.83% | 633,978 | 446,060,515 |
| 2024-05-10 | 6.52 | 6.86 | 6.52 | 6.63 | +1.84% | 244,737 | 163,883,615 |
| 2024-05-09 | 6.49 | 6.59 | 6.45 | 6.51 | +1.24% | 108,397 | 70,941,072 |
| 2024-05-08 | 6.62 | 6.62 | 6.42 | 6.43 | -3.31% | 142,698 | 92,627,446 |
| 2024-05-07 | 6.67 | 6.74 | 6.6 | 6.65 | -0.89% | 171,330 | 114,059,001 |
| 2024-05-06 | 6.76 | 6.97 | 6.65 | 6.71 | +1.21% | 266,831 | 180,833,266 |
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：