股票概览
6.84
+1.63%
+0.11
6.74
开盘价
6.88
最高价
6.73
最低价
23,468
成交量
数据更新至: 2024-05-31
技术指标
6.82
MA5 (5日均线)
6.94
MA10 (10日均线)
7.21
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 | 6.74 | 6.88 | 6.73 | 6.84 | +1.63% | 23,468 | 15,995,400 |
| 2024-05-30 | 6.79 | 6.85 | 6.7 | 6.73 | -1.03% | 24,421 | 16,575,873 |
| 2024-05-29 | 6.75 | 6.89 | 6.74 | 6.8 | -0.44% | 29,119 | 19,849,391 |
| 2024-05-28 | 6.93 | 6.93 | 6.76 | 6.83 | -1.16% | 22,306 | 15,278,303 |
| 2024-05-27 | 6.9 | 6.95 | 6.77 | 6.91 | +0.44% | 38,193 | 26,190,490 |
| 2024-05-24 | 6.9 | 7 | 6.87 | 6.88 | -0.29% | 34,608 | 23,978,560 |
| 2024-05-23 | 7.18 | 7.18 | 6.86 | 6.9 | -4.03% | 62,262 | 43,430,134 |
| 2024-05-22 | 7.13 | 7.23 | 7.13 | 7.19 | +1.13% | 41,989 | 30,151,856 |
| 2024-05-21 | 7.22 | 7.22 | 7.09 | 7.11 | -1.39% | 40,310 | 28,713,523 |
| 2024-05-20 | 7.22 | 7.26 | 7.15 | 7.21 | +0.28% | 50,833 | 36,590,414 |
| 2024-05-17 | 7.24 | 7.29 | 7.14 | 7.19 | -0.69% | 58,547 | 42,138,351 |
| 2024-05-16 | 7.35 | 7.42 | 7.15 | 7.24 | -1.23% | 71,105 | 51,731,692 |
| 2024-05-15 | 7.25 | 7.33 | 7.1 | 7.33 | +1.1% | 60,215 | 43,662,780 |
| 2024-05-14 | 7.19 | 7.38 | 7.17 | 7.25 | +0.42% | 82,286 | 60,040,532 |
| 2024-05-13 | 7.45 | 7.53 | 7.18 | 7.22 | -2.83% | 103,449 | 75,780,186 |
| 2024-05-10 | 7.65 | 7.65 | 7.33 | 7.43 | -2.75% | 139,430 | 103,622,132 |
| 2024-05-09 | 7.62 | 7.91 | 7.5 | 7.64 | -2.68% | 223,380 | 170,128,173 |
| 2024-05-08 | 8.8 | 8.8 | 7.81 | 7.85 | -8.4% | 339,996 | 276,499,356 |
| 2024-05-07 | 8.35 | 8.57 | 8.33 | 8.57 | +20.03% | 117,536 | 100,630,546 |
| 2024-05-06 | 6.95 | 7.17 | 6.92 | 7.14 | +3.93% | 44,317 | 31,341,476 |
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：