股票概览
6.86
+1.03%
+0.07
6.79
开盘价
6.96
最高价
6.76
最低价
113,455
成交量
数据更新至: 2024-05-31
技术指标
6.87
MA5 (5日均线)
7.01
MA10 (10日均线)
7.14
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 | 6.79 | 6.96 | 6.76 | 6.86 | +1.03% | 113,455 | 77,999,448 |
| 2024-05-30 | 6.85 | 6.88 | 6.75 | 6.79 | -1.59% | 118,220 | 80,275,691 |
| 2024-05-29 | 6.85 | 7.04 | 6.82 | 6.9 | +0.73% | 145,253 | 100,650,772 |
| 2024-05-28 | 6.95 | 7.03 | 6.85 | 6.85 | -1.72% | 122,996 | 85,015,363 |
| 2024-05-27 | 6.93 | 7.02 | 6.76 | 6.97 | +0.58% | 143,872 | 98,548,354 |
| 2024-05-24 | 7.04 | 7.16 | 6.93 | 6.93 | -1.28% | 184,932 | 130,056,418 |
| 2024-05-23 | 7.31 | 7.31 | 7.02 | 7.02 | -2.9% | 185,459 | 131,466,572 |
| 2024-05-22 | 7.16 | 7.25 | 7.14 | 7.23 | +0.42% | 145,879 | 104,919,312 |
| 2024-05-21 | 7.27 | 7.31 | 7.15 | 7.2 | -1.5% | 171,857 | 123,815,590 |
| 2024-05-20 | 7.42 | 7.43 | 7.28 | 7.31 | -1.88% | 278,321 | 204,344,834 |
| 2024-05-17 | 7.2 | 7.45 | 7.12 | 7.45 | +2.48% | 342,620 | 251,958,282 |
| 2024-05-16 | 7.15 | 7.34 | 7.15 | 7.27 | +2.54% | 294,723 | 214,380,026 |
| 2024-05-15 | 7.07 | 7.25 | 7 | 7.09 | +0.28% | 177,242 | 126,534,425 |
| 2024-05-14 | 7.07 | 7.17 | 7 | 7.07 | +1.29% | 140,392 | 99,344,113 |
| 2024-05-13 | 7.09 | 7.11 | 6.92 | 6.98 | -2.79% | 155,478 | 109,030,960 |
| 2024-05-10 | 7.38 | 7.38 | 7.13 | 7.18 | -1.91% | 184,477 | 132,696,838 |
| 2024-05-09 | 7.27 | 7.37 | 7.27 | 7.32 | +0.83% | 140,745 | 103,332,440 |
| 2024-05-08 | 7.44 | 7.44 | 7.25 | 7.26 | -2.81% | 182,890 | 133,891,323 |
| 2024-05-07 | 7.5 | 7.59 | 7.4 | 7.47 | -1.19% | 210,630 | 157,768,353 |
| 2024-05-06 | 7.65 | 7.69 | 7.46 | 7.56 | +0.8% | 260,666 | 196,839,867 |
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：