股票概览
6.55
-0.15%
-0.01
6.55
开盘价
6.58
最高价
6.54
最低价
20,223
成交量
数据更新至: 2024-05-31
技术指标
6.59
MA5 (5日均线)
6.66
MA10 (10日均线)
6.71
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 | 6.55 | 6.58 | 6.54 | 6.55 | -0.15% | 20,223 | 13,254,925 |
| 2024-05-30 | 6.6 | 6.61 | 6.53 | 6.56 | -1.35% | 31,709 | 20,803,809 |
| 2024-05-29 | 6.6 | 6.67 | 6.56 | 6.65 | +0.76% | 45,255 | 30,008,917 |
| 2024-05-28 | 6.59 | 6.67 | 6.54 | 6.6 | +0.15% | 31,129 | 20,557,006 |
| 2024-05-27 | 6.61 | 6.63 | 6.52 | 6.59 | +0.46% | 25,494 | 16,747,297 |
| 2024-05-24 | 6.58 | 6.63 | 6.55 | 6.56 | -0.3% | 29,362 | 19,317,455 |
| 2024-05-23 | 6.64 | 6.68 | 6.55 | 6.58 | -2.23% | 63,884 | 42,217,325 |
| 2024-05-22 | 6.82 | 6.82 | 6.67 | 6.73 | -1.46% | 85,441 | 57,327,489 |
| 2024-05-21 | 6.8 | 6.98 | 6.75 | 6.83 | -1.16% | 110,910 | 75,997,981 |
| 2024-05-20 | 6.98 | 7.02 | 6.77 | 6.91 | +2.07% | 180,735 | 124,432,208 |
| 2024-05-17 | 6.77 | 6.8 | 6.67 | 6.77 | +0.3% | 52,657 | 35,424,982 |
| 2024-05-16 | 6.65 | 6.81 | 6.65 | 6.75 | +1.5% | 66,902 | 45,197,504 |
| 2024-05-15 | 6.69 | 6.74 | 6.62 | 6.65 | -1.04% | 55,326 | 36,898,429 |
| 2024-05-14 | 6.73 | 6.78 | 6.71 | 6.72 | -0.3% | 67,531 | 45,465,213 |
| 2024-05-13 | 6.83 | 6.84 | 6.67 | 6.74 | -2.6% | 87,602 | 59,036,450 |
| 2024-05-10 | 6.89 | 7.03 | 6.83 | 6.92 | +1.02% | 138,986 | 96,619,456 |
| 2024-05-09 | 6.75 | 6.96 | 6.73 | 6.85 | +1.33% | 108,533 | 74,615,469 |
| 2024-05-08 | 6.75 | 6.8 | 6.59 | 6.76 | 0% | 93,106 | 62,038,720 |
| 2024-05-07 | 6.7 | 6.79 | 6.67 | 6.76 | +0.75% | 86,468 | 58,342,427 |
| 2024-05-06 | 6.84 | 6.85 | 6.65 | 6.71 | -1.76% | 111,228 | 74,410,287 |
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：