股票概览
6.54
-0.76%
-0.05
6.6
开盘价
6.65
最高价
6.5
最低价
58,088
成交量
数据更新至: 2024-05-31
技术指标
6.71
MA5 (5日均线)
6.68
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 | 6.6 | 6.65 | 6.5 | 6.54 | -0.76% | 58,088 | 38,127,652 |
| 2024-05-30 | 6.81 | 6.87 | 6.55 | 6.59 | -3.23% | 88,780 | 59,155,366 |
| 2024-05-29 | 6.82 | 6.88 | 6.6 | 6.81 | -0.87% | 89,748 | 60,856,082 |
| 2024-05-28 | 6.64 | 6.99 | 6.64 | 6.87 | +2.23% | 135,467 | 92,574,145 |
| 2024-05-27 | 6.66 | 6.79 | 6.65 | 6.72 | +1.05% | 62,428 | 41,840,246 |
| 2024-05-24 | 6.5 | 6.75 | 6.49 | 6.65 | +2.31% | 70,984 | 47,346,685 |
| 2024-05-23 | 6.71 | 6.71 | 6.49 | 6.5 | -3.27% | 48,771 | 32,033,644 |
| 2024-05-22 | 6.67 | 6.75 | 6.66 | 6.72 | +0.9% | 36,318 | 24,387,489 |
| 2024-05-21 | 6.75 | 6.79 | 6.64 | 6.66 | -1.77% | 33,426 | 22,322,856 |
| 2024-05-20 | 6.73 | 6.83 | 6.72 | 6.78 | +0.59% | 48,239 | 32,699,523 |
| 2024-05-17 | 6.66 | 6.76 | 6.64 | 6.74 | +1.2% | 39,779 | 26,704,061 |
| 2024-05-16 | 6.72 | 6.77 | 6.66 | 6.66 | -1.04% | 46,713 | 31,336,018 |
| 2024-05-15 | 6.81 | 6.88 | 6.7 | 6.73 | -2.04% | 60,123 | 40,709,379 |
| 2024-05-14 | 6.74 | 6.93 | 6.71 | 6.87 | +0.59% | 93,067 | 63,761,500 |
| 2024-05-13 | 6.85 | 6.91 | 6.73 | 6.83 | +0.15% | 106,184 | 72,403,524 |
| 2024-05-10 | 6.75 | 7.03 | 6.68 | 6.82 | +1.19% | 126,537 | 86,453,145 |
| 2024-05-09 | 6.69 | 6.79 | 6.65 | 6.74 | +1.66% | 72,172 | 48,694,341 |
| 2024-05-08 | 6.66 | 6.77 | 6.62 | 6.63 | -0.6% | 52,467 | 35,060,362 |
| 2024-05-07 | 6.7 | 6.79 | 6.62 | 6.67 | 0% | 44,427 | 29,656,276 |
| 2024-05-06 | 6.49 | 6.68 | 6.49 | 6.67 | +3.57% | 79,624 | 52,757,290 |
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：