股票概览
6.45
+6.79%
+0.41
6.08
开盘价
6.57
最高价
6
最低价
634,969
成交量
数据更新至: 2024-05-31
技术指标
6.18
MA5 (5日均线)
6.45
MA10 (10日均线)
6.81
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 | 6.08 | 6.57 | 6 | 6.45 | +6.79% | 634,969 | 401,645,700 |
| 2024-05-30 | 6 | 6.15 | 5.88 | 6.04 | +0.33% | 354,767 | 213,734,557 |
| 2024-05-29 | 6.28 | 6.39 | 6 | 6.02 | -2.59% | 395,133 | 242,370,179 |
| 2024-05-28 | 6.18 | 6.31 | 6.06 | 6.18 | -0.48% | 361,538 | 224,047,373 |
| 2024-05-27 | 6.21 | 6.45 | 6.1 | 6.21 | -1.27% | 406,775 | 253,352,619 |
| 2024-05-24 | 6.39 | 6.54 | 6.21 | 6.29 | -4.55% | 689,259 | 437,369,427 |
| 2024-05-23 | 6.86 | 7.04 | 6.58 | 6.59 | -2.95% | 688,091 | 469,824,476 |
| 2024-05-22 | 6.85 | 7.03 | 6.71 | 6.79 | -2.72% | 608,287 | 416,038,856 |
| 2024-05-21 | 6.91 | 7.14 | 6.82 | 6.98 | +0.72% | 771,399 | 539,642,934 |
| 2024-05-20 | 6.78 | 7.15 | 6.71 | 6.93 | +0.73% | 802,922 | 556,966,565 |
| 2024-05-17 | 6.54 | 6.95 | 6.51 | 6.88 | +5.85% | 871,225 | 591,496,099 |
| 2024-05-16 | 6.69 | 7 | 6.5 | 6.5 | -2.69% | 722,044 | 485,261,321 |
| 2024-05-15 | 6.6 | 6.79 | 6.41 | 6.68 | +0.6% | 627,796 | 417,858,032 |
| 2024-05-14 | 6.85 | 6.93 | 6.45 | 6.64 | -3.21% | 782,551 | 522,532,610 |
| 2024-05-13 | 7.33 | 7.5 | 6.78 | 6.86 | -9.02% | 1,048,959 | 739,818,341 |
| 2024-05-10 | 7.57 | 7.93 | 7.41 | 7.54 | -4.44% | 1,056,258 | 807,395,514 |
| 2024-05-09 | 7.29 | 8.25 | 7.13 | 7.89 | +1.41% | 1,497,550 | 1,136,006,989 |
| 2024-05-08 | 7.37 | 8.5 | 7.24 | 7.78 | +5.56% | 1,799,595 | 1,402,457,082 |
| 2024-05-07 | 7.2 | 7.55 | 7.09 | 7.37 | -1.73% | 1,376,988 | 1,006,729,614 |
| 2024-05-06 | 6.99 | 7.99 | 6.86 | 7.5 | +4.46% | 1,920,787 | 1,424,620,182 |
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：