股票概览
6.74
+1.05%
+0.07
6.5
开盘价
7.05
最高价
6.21
最低价
1,183,451
成交量
数据更新至: 2024-05-31
技术指标
7.16
MA5 (5日均线)
6.59
MA10 (10日均线)
6.00
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 | 6.5 | 7.05 | 6.21 | 6.74 | +1.05% | 1,183,451 | 781,069,584 |
| 2024-05-30 | 7.43 | 7.64 | 6.61 | 6.67 | -10.59% | 1,216,507 | 843,154,698 |
| 2024-05-29 | 7.4 | 7.97 | 7.01 | 7.46 | -7.56% | 1,477,943 | 1,101,325,584 |
| 2024-05-28 | 6.8 | 8.18 | 6.8 | 8.07 | +17.47% | 1,899,292 | 1,430,460,012 |
| 2024-05-27 | 7.29 | 7.54 | 6.74 | 6.87 | +3.46% | 1,666,483 | 1,190,089,841 |
| 2024-05-24 | 5.76 | 6.64 | 5.69 | 6.64 | +20.07% | 821,667 | 523,067,306 |
| 2024-05-23 | 5.93 | 5.96 | 5.5 | 5.53 | -8.6% | 531,504 | 300,499,930 |
| 2024-05-22 | 5.97 | 6.15 | 5.86 | 6.05 | -0.82% | 592,677 | 355,234,771 |
| 2024-05-21 | 5.69 | 6.18 | 5.63 | 6.1 | +6.09% | 808,534 | 486,231,082 |
| 2024-05-20 | 5.69 | 5.94 | 5.56 | 5.75 | -0.35% | 565,974 | 324,008,555 |
| 2024-05-17 | 5.52 | 5.88 | 5.5 | 5.77 | +1.41% | 559,645 | 319,472,848 |
| 2024-05-16 | 5.33 | 5.82 | 5.32 | 5.69 | +2.89% | 606,694 | 339,172,989 |
| 2024-05-15 | 5.88 | 6.08 | 5.43 | 5.53 | -5.79% | 714,494 | 407,435,555 |
| 2024-05-14 | 5.75 | 6.1 | 5.59 | 5.87 | -5.32% | 766,049 | 447,346,711 |
| 2024-05-13 | 6 | 6.45 | 5.85 | 6.2 | +4.55% | 1,259,372 | 776,165,717 |
| 2024-05-10 | 4.95 | 5.93 | 4.95 | 5.93 | +20.04% | 782,761 | 436,590,011 |
| 2024-05-09 | 4.85 | 5 | 4.84 | 4.94 | +1.65% | 275,089 | 135,678,045 |
| 2024-05-08 | 4.59 | 5.25 | 4.57 | 4.86 | +5.42% | 371,593 | 184,039,681 |
| 2024-05-07 | 4.63 | 4.63 | 4.54 | 4.61 | -0.65% | 67,138 | 30,764,929 |
| 2024-05-06 | 4.6 | 4.64 | 4.54 | 4.64 | +2.88% | 91,121 | 41,936,484 |
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：