股票概览
6.82
+0.29%
+0.02
6.8
开盘价
6.84
最高价
6.75
最低价
27,861
成交量
数据更新至: 2024-05-31
技术指标
6.86
MA5 (5日均线)
6.91
MA10 (10日均线)
7.02
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 | 6.8 | 6.84 | 6.75 | 6.82 | +0.29% | 27,861 | 18,941,932 |
| 2024-05-30 | 6.8 | 6.92 | 6.78 | 6.8 | -0.44% | 28,533 | 19,464,520 |
| 2024-05-29 | 6.89 | 6.97 | 6.78 | 6.83 | -1.59% | 40,083 | 27,519,181 |
| 2024-05-28 | 6.86 | 6.98 | 6.8 | 6.94 | +0.73% | 35,021 | 24,221,936 |
| 2024-05-27 | 6.84 | 6.97 | 6.77 | 6.89 | +0.44% | 29,679 | 20,286,227 |
| 2024-05-24 | 6.79 | 6.99 | 6.79 | 6.86 | 0% | 38,859 | 26,928,436 |
| 2024-05-23 | 6.94 | 6.96 | 6.83 | 6.86 | -0.87% | 46,526 | 32,043,862 |
| 2024-05-22 | 7.03 | 7.06 | 6.88 | 6.92 | -1.84% | 61,630 | 42,809,263 |
| 2024-05-21 | 7.11 | 7.17 | 7.03 | 7.05 | -1.54% | 26,850 | 19,004,473 |
| 2024-05-20 | 7.12 | 7.2 | 7.09 | 7.16 | +0.7% | 33,773 | 24,166,014 |
| 2024-05-17 | 7.15 | 7.16 | 7.06 | 7.11 | -0.42% | 29,747 | 21,133,777 |
| 2024-05-16 | 7.14 | 7.19 | 7.06 | 7.14 | 0% | 38,823 | 27,671,905 |
| 2024-05-15 | 7.13 | 7.25 | 7.11 | 7.14 | +0.28% | 36,129 | 25,884,207 |
| 2024-05-14 | 7.14 | 7.22 | 7.09 | 7.12 | -0.7% | 43,631 | 31,160,997 |
| 2024-05-13 | 7.17 | 7.28 | 6.99 | 7.17 | 0% | 58,563 | 42,055,918 |
| 2024-05-10 | 7.13 | 7.22 | 7.06 | 7.17 | +0.7% | 50,015 | 35,768,456 |
| 2024-05-09 | 7.06 | 7.16 | 7.05 | 7.12 | +0.85% | 35,175 | 25,063,842 |
| 2024-05-08 | 7.12 | 7.14 | 7.04 | 7.06 | -0.84% | 38,481 | 27,268,317 |
| 2024-05-07 | 7.21 | 7.21 | 7.08 | 7.12 | -0.97% | 49,239 | 35,124,564 |
| 2024-05-06 | 7.07 | 7.24 | 7.06 | 7.19 | +3.01% | 64,494 | 46,089,236 |
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：