股票概览
6.88
+2.38%
+0.16
6.72
开盘价
6.92
最高价
6.72
最低价
150,588
成交量
数据更新至: 2024-05-31
技术指标
6.78
MA5 (5日均线)
6.79
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 | 6.72 | 6.92 | 6.72 | 6.88 | +2.38% | 150,588 | 103,207,026 |
| 2024-05-30 | 6.72 | 6.83 | 6.69 | 6.72 | -0.74% | 104,966 | 70,914,947 |
| 2024-05-29 | 6.65 | 6.81 | 6.65 | 6.77 | +0.89% | 102,259 | 68,957,309 |
| 2024-05-28 | 6.8 | 6.84 | 6.69 | 6.71 | -1.9% | 122,548 | 82,474,073 |
| 2024-05-27 | 6.7 | 6.87 | 6.64 | 6.84 | +2.7% | 164,602 | 111,051,765 |
| 2024-05-24 | 6.68 | 6.76 | 6.6 | 6.66 | +0.15% | 129,532 | 86,678,223 |
| 2024-05-23 | 6.78 | 6.79 | 6.6 | 6.65 | -2.21% | 168,929 | 112,943,665 |
| 2024-05-22 | 6.9 | 6.95 | 6.77 | 6.8 | -1.88% | 150,410 | 102,795,380 |
| 2024-05-21 | 6.86 | 6.95 | 6.81 | 6.93 | +0.29% | 144,516 | 99,477,426 |
| 2024-05-20 | 7.13 | 7.15 | 6.82 | 6.91 | -3.22% | 312,707 | 217,814,854 |
| 2024-05-17 | 7.09 | 7.23 | 7.06 | 7.14 | +0.85% | 149,690 | 106,784,524 |
| 2024-05-16 | 7.03 | 7.19 | 7.01 | 7.08 | +1.43% | 161,288 | 114,389,265 |
| 2024-05-15 | 7.08 | 7.15 | 6.96 | 6.98 | -2.24% | 150,593 | 105,978,424 |
| 2024-05-14 | 7.03 | 7.18 | 7.02 | 7.14 | +1.42% | 189,965 | 135,199,867 |
| 2024-05-13 | 6.98 | 7.16 | 6.93 | 7.04 | -1.12% | 204,203 | 143,985,331 |
| 2024-05-10 | 7.38 | 7.38 | 7.07 | 7.12 | -3.78% | 377,972 | 270,344,192 |
| 2024-05-09 | 7.36 | 7.43 | 7.27 | 7.4 | -0.27% | 211,325 | 155,559,739 |
| 2024-05-08 | 7.45 | 7.63 | 7.36 | 7.42 | -1.07% | 245,251 | 183,308,039 |
| 2024-05-07 | 7.57 | 7.65 | 7.41 | 7.5 | -2.6% | 376,900 | 283,114,283 |
| 2024-05-06 | 7.35 | 7.84 | 7.17 | 7.7 | +5.91% | 532,842 | 398,587,672 |
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：