股票概览
6.76
-0.29%
-0.02
6.79
开盘价
6.82
最高价
6.66
最低价
17,667
成交量
数据更新至: 2024-05-31
技术指标
6.81
MA5 (5日均线)
6.85
MA10 (10日均线)
6.97
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 | 6.79 | 6.82 | 6.66 | 6.76 | -0.29% | 17,667 | 11,952,107 |
| 2024-05-30 | 6.79 | 6.85 | 6.74 | 6.78 | -0.29% | 14,935 | 10,148,370 |
| 2024-05-29 | 6.85 | 6.86 | 6.76 | 6.8 | -0.15% | 21,348 | 14,519,546 |
| 2024-05-28 | 6.88 | 6.99 | 6.81 | 6.81 | -1.3% | 19,642 | 13,413,878 |
| 2024-05-27 | 6.77 | 7.05 | 6.76 | 6.9 | +1.47% | 16,308 | 11,183,856 |
| 2024-05-24 | 6.8 | 6.88 | 6.76 | 6.8 | 0% | 13,582 | 9,268,478 |
| 2024-05-23 | 6.9 | 6.92 | 6.8 | 6.8 | -1.45% | 15,788 | 10,791,485 |
| 2024-05-22 | 6.99 | 7.1 | 6.85 | 6.9 | -0.29% | 23,259 | 16,185,491 |
| 2024-05-21 | 7 | 7.01 | 6.85 | 6.92 | -1.28% | 20,608 | 14,230,805 |
| 2024-05-20 | 7.06 | 7.28 | 6.96 | 7.01 | -0.43% | 27,336 | 19,209,622 |
| 2024-05-17 | 7.04 | 7.07 | 6.9 | 7.04 | +0.86% | 16,838 | 11,807,933 |
| 2024-05-16 | 6.99 | 7.11 | 6.97 | 6.98 | -0.14% | 19,759 | 13,893,734 |
| 2024-05-15 | 7.07 | 7.07 | 6.98 | 6.99 | -1.27% | 15,201 | 10,678,242 |
| 2024-05-14 | 6.96 | 7.13 | 6.95 | 7.08 | +1.72% | 20,611 | 14,563,981 |
| 2024-05-13 | 7.07 | 7.12 | 6.92 | 6.96 | -1.97% | 24,403 | 17,097,960 |
| 2024-05-10 | 7.2 | 7.23 | 7.09 | 7.1 | -1.25% | 23,988 | 17,122,721 |
| 2024-05-09 | 7.11 | 7.26 | 7.07 | 7.19 | +1.13% | 28,973 | 20,813,057 |
| 2024-05-08 | 7.22 | 7.27 | 7.08 | 7.11 | -1.39% | 34,409 | 24,629,886 |
| 2024-05-07 | 7.3 | 7.3 | 7.12 | 7.21 | -0.41% | 39,255 | 28,272,371 |
| 2024-05-06 | 7.16 | 7.32 | 7.12 | 7.24 | +1.69% | 37,504 | 27,003,711 |
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：