股票概览
6.47
+1.57%
+0.1
6.38
开盘价
6.52
最高价
6.31
最低价
357,488
成交量
数据更新至: 2024-05-31
技术指标
6.29
MA5 (5日均线)
6.24
MA10 (10日均线)
6.45
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 | 6.38 | 6.52 | 6.31 | 6.47 | +1.57% | 357,488 | 229,610,357 |
| 2024-05-30 | 6.23 | 6.5 | 6.19 | 6.37 | +2.25% | 363,846 | 231,228,997 |
| 2024-05-29 | 6.11 | 6.28 | 6.11 | 6.23 | +1.14% | 138,097 | 85,798,898 |
| 2024-05-28 | 6.2 | 6.22 | 6.12 | 6.16 | -0.81% | 130,932 | 80,649,175 |
| 2024-05-27 | 6.16 | 6.22 | 6 | 6.21 | +1.8% | 151,078 | 91,974,691 |
| 2024-05-24 | 6.08 | 6.18 | 6.05 | 6.1 | -0.16% | 120,463 | 73,820,889 |
| 2024-05-23 | 6.19 | 6.26 | 6.1 | 6.11 | -1.77% | 151,286 | 93,191,406 |
| 2024-05-22 | 6.19 | 6.26 | 6.13 | 6.22 | +0.16% | 141,720 | 87,726,497 |
| 2024-05-21 | 6.32 | 6.33 | 6.17 | 6.21 | -1.9% | 175,677 | 109,042,158 |
| 2024-05-20 | 6.39 | 6.42 | 6.31 | 6.33 | -0.94% | 170,975 | 108,779,346 |
| 2024-05-17 | 6.33 | 6.42 | 6.28 | 6.39 | +0.47% | 127,800 | 81,176,012 |
| 2024-05-16 | 6.42 | 6.45 | 6.35 | 6.36 | -0.31% | 126,209 | 80,790,902 |
| 2024-05-15 | 6.45 | 6.51 | 6.36 | 6.38 | -0.93% | 145,785 | 93,618,000 |
| 2024-05-14 | 6.4 | 6.49 | 6.35 | 6.44 | +0.31% | 165,907 | 106,381,958 |
| 2024-05-13 | 6.62 | 6.63 | 6.37 | 6.42 | -3.17% | 252,770 | 163,315,099 |
| 2024-05-10 | 6.95 | 6.98 | 6.58 | 6.63 | -5.96% | 433,113 | 289,948,507 |
| 2024-05-09 | 6.87 | 7.22 | 6.87 | 7.05 | +2.32% | 247,114 | 174,665,774 |
| 2024-05-08 | 7.05 | 7.07 | 6.88 | 6.89 | -2.13% | 217,659 | 150,996,950 |
| 2024-05-07 | 6.91 | 7.09 | 6.85 | 7.04 | +1.88% | 259,117 | 180,549,854 |
| 2024-05-06 | 6.88 | 6.96 | 6.83 | 6.91 | +2.07% | 278,640 | 192,205,568 |
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：