股票概览
6.4
+2.24%
+0.14
6.25
开盘价
6.46
最高价
6.25
最低价
140,026
成交量
数据更新至: 2024-05-31
技术指标
6.37
MA5 (5日均线)
6.57
MA10 (10日均线)
6.33
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 | 6.25 | 6.46 | 6.25 | 6.4 | +2.24% | 140,026 | 89,545,485 |
| 2024-05-30 | 6.3 | 6.33 | 6.19 | 6.26 | -1.42% | 130,407 | 81,651,221 |
| 2024-05-29 | 6.42 | 6.49 | 6.28 | 6.35 | -0.94% | 151,769 | 96,907,938 |
| 2024-05-28 | 6.4 | 6.49 | 6.27 | 6.41 | -0.16% | 165,885 | 106,150,135 |
| 2024-05-27 | 6.46 | 6.55 | 6.18 | 6.42 | -0.93% | 227,732 | 143,725,644 |
| 2024-05-24 | 6.58 | 6.8 | 6.46 | 6.48 | -2.7% | 283,274 | 186,745,458 |
| 2024-05-23 | 6.89 | 7 | 6.59 | 6.66 | -5.4% | 324,103 | 218,028,535 |
| 2024-05-22 | 6.93 | 7.1 | 6.81 | 7.04 | -1.26% | 578,644 | 402,507,509 |
| 2024-05-21 | 6.46 | 7.2 | 6.46 | 7.13 | +8.85% | 759,372 | 524,866,627 |
| 2024-05-20 | 6.82 | 7 | 6.44 | 6.55 | +2.99% | 472,650 | 312,696,783 |
| 2024-05-17 | 5.92 | 6.4 | 5.84 | 6.36 | +7.8% | 204,281 | 126,398,494 |
| 2024-05-16 | 5.87 | 5.95 | 5.87 | 5.9 | +1.03% | 64,484 | 38,094,324 |
| 2024-05-15 | 5.93 | 5.98 | 5.84 | 5.84 | -1.52% | 62,759 | 36,993,998 |
| 2024-05-14 | 5.85 | 5.98 | 5.82 | 5.93 | +1.72% | 93,877 | 55,596,037 |
| 2024-05-13 | 6 | 6 | 5.74 | 5.83 | -3.64% | 146,948 | 86,405,299 |
| 2024-05-10 | 6.18 | 6.21 | 6.02 | 6.05 | -2.58% | 91,810 | 55,774,362 |
| 2024-05-09 | 6.19 | 6.28 | 6.13 | 6.21 | +1.14% | 66,139 | 41,070,352 |
| 2024-05-08 | 6.29 | 6.3 | 6.12 | 6.14 | -2.69% | 73,317 | 45,383,591 |
| 2024-05-07 | 6.27 | 6.32 | 6.22 | 6.31 | +0.64% | 87,005 | 54,638,297 |
| 2024-05-06 | 6.29 | 6.38 | 6.25 | 6.27 | +0.97% | 89,086 | 56,109,295 |
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：