股票概览
6.71
+2.44%
+0.16
6.57
开盘价
6.75
最高价
6.56
最低价
87,602
成交量
数据更新至: 2024-05-31
技术指标
6.62
MA5 (5日均线)
6.73
MA10 (10日均线)
6.81
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 | 6.57 | 6.75 | 6.56 | 6.71 | +2.44% | 87,602 | 58,501,353 |
| 2024-05-30 | 6.51 | 6.61 | 6.46 | 6.55 | 0% | 63,457 | 41,587,591 |
| 2024-05-29 | 6.52 | 6.64 | 6.51 | 6.55 | -0.3% | 53,915 | 35,449,849 |
| 2024-05-28 | 6.71 | 6.73 | 6.54 | 6.57 | -2.09% | 69,018 | 45,677,301 |
| 2024-05-27 | 6.72 | 6.79 | 6.61 | 6.71 | 0% | 71,944 | 47,969,226 |
| 2024-05-24 | 6.78 | 6.85 | 6.7 | 6.71 | -0.89% | 58,612 | 39,701,299 |
| 2024-05-23 | 6.93 | 6.93 | 6.74 | 6.77 | -2.59% | 84,155 | 57,277,913 |
| 2024-05-22 | 6.88 | 6.99 | 6.86 | 6.95 | +0.87% | 70,621 | 48,984,997 |
| 2024-05-21 | 6.94 | 7.01 | 6.88 | 6.89 | -0.58% | 78,638 | 54,513,396 |
| 2024-05-20 | 6.91 | 6.99 | 6.87 | 6.93 | -0.57% | 85,727 | 59,429,445 |
| 2024-05-17 | 6.88 | 6.98 | 6.83 | 6.97 | +1.16% | 79,983 | 55,155,642 |
| 2024-05-16 | 6.84 | 6.97 | 6.83 | 6.89 | +0.88% | 78,231 | 54,087,625 |
| 2024-05-15 | 6.9 | 6.92 | 6.82 | 6.83 | -0.58% | 71,023 | 48,813,627 |
| 2024-05-14 | 6.82 | 6.94 | 6.82 | 6.87 | +1.18% | 75,000 | 51,620,778 |
| 2024-05-13 | 6.8 | 6.86 | 6.71 | 6.79 | -0.59% | 95,922 | 65,235,328 |
| 2024-05-10 | 6.88 | 6.95 | 6.8 | 6.83 | -0.58% | 64,890 | 44,449,801 |
| 2024-05-09 | 6.81 | 6.93 | 6.81 | 6.87 | +0.88% | 82,152 | 56,559,041 |
| 2024-05-08 | 7.03 | 7.05 | 6.8 | 6.81 | -3.27% | 109,106 | 75,198,320 |
| 2024-05-07 | 7.02 | 7.13 | 7.01 | 7.04 | 0% | 82,302 | 58,027,925 |
| 2024-05-06 | 7.1 | 7.17 | 7.03 | 7.04 | -0.42% | 129,105 | 91,438,634 |
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：