股票概览
6.69
+0.3%
+0.02
6.45
开盘价
6.95
最高价
6.31
最低价
443,011
成交量
数据更新至: 2024-05-31
技术指标
6.55
MA5 (5日均线)
6.02
MA10 (10日均线)
5.76
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 | 6.45 | 6.95 | 6.31 | 6.69 | +0.3% | 443,011 | 293,902,777 |
| 2024-05-30 | 6.55 | 6.82 | 6.19 | 6.67 | +2.77% | 479,840 | 309,124,372 |
| 2024-05-29 | 6.8 | 7.1 | 6.48 | 6.49 | -7.81% | 620,873 | 415,610,982 |
| 2024-05-28 | 5.7 | 7.04 | 5.7 | 7.04 | +19.93% | 653,988 | 449,578,139 |
| 2024-05-27 | 5.55 | 6.08 | 5.53 | 5.87 | +5.01% | 275,951 | 160,529,573 |
| 2024-05-24 | 5.42 | 5.78 | 5.36 | 5.59 | +4.1% | 204,582 | 115,091,403 |
| 2024-05-23 | 5.52 | 5.52 | 5.35 | 5.37 | -3.07% | 83,803 | 45,320,089 |
| 2024-05-22 | 5.41 | 5.56 | 5.38 | 5.54 | +2.21% | 99,131 | 54,565,178 |
| 2024-05-21 | 5.55 | 5.56 | 5.39 | 5.42 | -2.52% | 95,899 | 52,085,299 |
| 2024-05-20 | 5.44 | 5.63 | 5.42 | 5.56 | +1.46% | 138,733 | 76,667,811 |
| 2024-05-17 | 5.41 | 5.52 | 5.32 | 5.48 | +1.11% | 144,175 | 78,458,295 |
| 2024-05-16 | 5.57 | 5.6 | 5.4 | 5.42 | -3.39% | 217,153 | 118,738,443 |
| 2024-05-15 | 5.74 | 5.9 | 5.57 | 5.61 | -7.88% | 376,807 | 214,648,076 |
| 2024-05-14 | 5.45 | 6.47 | 5.39 | 6.09 | +12.99% | 479,720 | 294,581,075 |
| 2024-05-13 | 5.45 | 5.81 | 5.24 | 5.39 | -2.18% | 202,780 | 111,494,574 |
| 2024-05-10 | 5.44 | 5.61 | 5.25 | 5.51 | +1.29% | 108,964 | 59,318,316 |
| 2024-05-09 | 5.36 | 5.54 | 5.33 | 5.44 | +2.06% | 71,496 | 38,966,667 |
| 2024-05-08 | 5.35 | 5.43 | 5.28 | 5.33 | -0.37% | 63,457 | 33,881,000 |
| 2024-05-07 | 5.27 | 5.38 | 5.24 | 5.35 | +1.13% | 52,452 | 27,861,080 |
| 2024-05-06 | 5.22 | 5.37 | 5.2 | 5.29 | +2.32% | 62,322 | 32,891,252 |
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：