股票概览
6.65
-0.3%
-0.02
6.69
开盘价
6.71
最高价
6.65
最低价
98,164
成交量
数据更新至: 2024-05-31
技术指标
6.70
MA5 (5日均线)
6.79
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 | 6.71 | 6.65 | 6.65 | -0.3% | 98,164 | 65,536,450 |
| 2024-05-30 | 6.69 | 6.71 | 6.62 | 6.67 | -0.74% | 135,500 | 90,260,447 |
| 2024-05-29 | 6.7 | 6.8 | 6.66 | 6.72 | -0.74% | 188,014 | 126,247,986 |
| 2024-05-28 | 6.67 | 7.03 | 6.6 | 6.77 | +1.5% | 333,322 | 227,676,178 |
| 2024-05-27 | 6.67 | 6.68 | 6.56 | 6.67 | -0.15% | 104,899 | 69,349,832 |
| 2024-05-24 | 6.79 | 6.84 | 6.66 | 6.68 | -1.47% | 115,732 | 78,019,957 |
| 2024-05-23 | 6.97 | 6.99 | 6.76 | 6.78 | -3.14% | 184,162 | 126,316,802 |
| 2024-05-22 | 6.95 | 7.01 | 6.94 | 7 | +0.57% | 103,982 | 72,653,802 |
| 2024-05-21 | 7.01 | 7.03 | 6.95 | 6.96 | -0.85% | 90,671 | 63,329,405 |
| 2024-05-20 | 7.01 | 7.09 | 7 | 7.02 | +0.14% | 174,807 | 123,099,566 |
| 2024-05-17 | 6.87 | 7.02 | 6.85 | 7.01 | +1.59% | 175,473 | 121,847,222 |
| 2024-05-16 | 6.94 | 6.99 | 6.86 | 6.9 | 0% | 152,734 | 105,863,594 |
| 2024-05-15 | 7.08 | 7.1 | 6.9 | 6.9 | -2.27% | 219,441 | 152,911,650 |
| 2024-05-14 | 7.03 | 7.07 | 6.98 | 7.06 | 0% | 150,262 | 105,551,132 |
| 2024-05-13 | 7.01 | 7.09 | 6.93 | 7.06 | +0.71% | 199,329 | 140,019,606 |
| 2024-05-10 | 6.99 | 7.04 | 6.95 | 7.01 | +0.29% | 144,773 | 101,348,882 |
| 2024-05-09 | 6.96 | 7.04 | 6.96 | 6.99 | +0.43% | 142,215 | 99,571,950 |
| 2024-05-08 | 7.04 | 7.05 | 6.95 | 6.96 | -1.28% | 133,476 | 93,279,107 |
| 2024-05-07 | 7.01 | 7.08 | 6.95 | 7.05 | +0.28% | 216,333 | 151,859,069 |
| 2024-05-06 | 7.12 | 7.15 | 6.99 | 7.03 | +0.14% | 230,919 | 163,263,255 |
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：