股票概览
6.46
+1.41%
+0.09
6.38
开盘价
6.48
最高价
6.36
最低价
45,843
成交量
数据更新至: 2024-05-31
技术指标
6.44
MA5 (5日均线)
6.55
MA10 (10日均线)
6.73
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 | 6.48 | 6.36 | 6.46 | +1.41% | 45,843 | 29,541,788 |
| 2024-05-30 | 6.37 | 6.47 | 6.32 | 6.37 | -0.62% | 52,377 | 33,464,191 |
| 2024-05-29 | 6.41 | 6.5 | 6.37 | 6.41 | -0.62% | 46,074 | 29,622,031 |
| 2024-05-28 | 6.53 | 6.54 | 6.43 | 6.45 | -1.23% | 45,220 | 29,270,209 |
| 2024-05-27 | 6.62 | 6.68 | 6.4 | 6.53 | +0.15% | 62,944 | 40,796,480 |
| 2024-05-24 | 6.53 | 6.63 | 6.48 | 6.52 | -0.46% | 51,348 | 33,674,636 |
| 2024-05-23 | 6.7 | 6.7 | 6.55 | 6.55 | -1.8% | 61,360 | 40,566,899 |
| 2024-05-22 | 6.7 | 6.75 | 6.63 | 6.67 | -0.45% | 42,315 | 28,285,284 |
| 2024-05-21 | 6.86 | 6.87 | 6.68 | 6.7 | -2.33% | 58,983 | 39,814,381 |
| 2024-05-20 | 6.86 | 6.94 | 6.81 | 6.86 | -0.44% | 61,551 | 42,241,461 |
| 2024-05-17 | 6.77 | 6.89 | 6.73 | 6.89 | +2.23% | 59,138 | 40,417,805 |
| 2024-05-16 | 6.75 | 6.84 | 6.72 | 6.74 | +0.15% | 59,629 | 40,398,828 |
| 2024-05-15 | 6.78 | 6.87 | 6.72 | 6.73 | -0.74% | 68,353 | 46,501,581 |
| 2024-05-14 | 6.85 | 6.89 | 6.76 | 6.78 | +0.15% | 57,980 | 39,526,904 |
| 2024-05-13 | 6.98 | 6.98 | 6.75 | 6.77 | -3.01% | 81,634 | 55,836,647 |
| 2024-05-10 | 7.05 | 7.1 | 6.93 | 6.98 | -0.99% | 70,930 | 49,580,915 |
| 2024-05-09 | 7.02 | 7.15 | 7.02 | 7.05 | +1% | 80,345 | 56,847,341 |
| 2024-05-08 | 7.02 | 7.1 | 6.97 | 6.98 | -1.55% | 82,467 | 57,849,075 |
| 2024-05-07 | 7.08 | 7.12 | 6.99 | 7.09 | +0.42% | 91,308 | 64,424,562 |
| 2024-05-06 | 6.9 | 7.06 | 6.8 | 7.06 | +3.37% | 120,952 | 84,450,484 |
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：