股票概览
6.79
+1.8%
+0.12
6.69
开盘价
6.83
最高价
6.63
最低价
184,518
成交量
数据更新至: 2024-05-31
技术指标
6.68
MA5 (5日均线)
6.77
MA10 (10日均线)
6.89
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 | 6.69 | 6.83 | 6.63 | 6.79 | +1.8% | 184,518 | 124,492,236 |
| 2024-05-30 | 6.55 | 6.8 | 6.53 | 6.67 | +0.45% | 150,877 | 101,233,718 |
| 2024-05-29 | 6.62 | 6.7 | 6.49 | 6.64 | +0.76% | 166,871 | 110,049,968 |
| 2024-05-28 | 6.6 | 6.65 | 6.48 | 6.59 | -1.64% | 111,917 | 73,595,628 |
| 2024-05-27 | 6.73 | 6.74 | 6.51 | 6.7 | -2.05% | 223,628 | 148,012,238 |
| 2024-05-24 | 6.94 | 7.14 | 6.83 | 6.84 | -4.2% | 326,213 | 225,882,628 |
| 2024-05-23 | 6.75 | 7.35 | 6.66 | 7.14 | +7.21% | 502,249 | 355,764,810 |
| 2024-05-22 | 6.7 | 6.74 | 6.62 | 6.66 | -1.04% | 80,929 | 53,910,677 |
| 2024-05-21 | 6.93 | 6.94 | 6.7 | 6.73 | -2.46% | 112,430 | 75,981,335 |
| 2024-05-20 | 6.75 | 7.03 | 6.7 | 6.9 | +1.92% | 163,357 | 112,707,500 |
| 2024-05-17 | 6.63 | 6.78 | 6.61 | 6.77 | +1.8% | 121,498 | 81,536,407 |
| 2024-05-16 | 6.81 | 6.89 | 6.63 | 6.65 | -3.62% | 205,243 | 137,657,072 |
| 2024-05-15 | 6.89 | 7.02 | 6.81 | 6.9 | -0.29% | 102,309 | 70,916,382 |
| 2024-05-14 | 7.02 | 7.07 | 6.9 | 6.92 | -1.56% | 107,083 | 74,448,459 |
| 2024-05-13 | 7 | 7.07 | 6.86 | 7.03 | -1.26% | 140,155 | 97,772,456 |
| 2024-05-10 | 7.15 | 7.24 | 7.09 | 7.12 | -0.42% | 141,995 | 101,450,470 |
| 2024-05-09 | 7.04 | 7.16 | 7.04 | 7.15 | +1.56% | 163,530 | 116,253,749 |
| 2024-05-08 | 7.22 | 7.22 | 7.03 | 7.04 | -3.43% | 232,297 | 164,758,923 |
| 2024-05-07 | 7.18 | 7.37 | 7.13 | 7.29 | +1.39% | 280,395 | 204,302,360 |
| 2024-05-06 | 7.2 | 7.23 | 7.08 | 7.19 | +0.84% | 208,386 | 149,294,408 |
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：