股票概览
6.96
+2.35%
+0.16
6.79
开盘价
7.03
最高价
6.76
最低价
282,525
成交量
数据更新至: 2024-05-31
技术指标
7.06
MA5 (5日均线)
6.95
MA10 (10日均线)
6.74
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 | 7.03 | 6.76 | 6.96 | +2.35% | 282,525 | 194,898,541 |
| 2024-05-30 | 7.27 | 7.29 | 6.8 | 6.8 | -7.1% | 566,827 | 396,408,288 |
| 2024-05-29 | 7.23 | 7.48 | 7.23 | 7.32 | -0.27% | 557,802 | 409,709,826 |
| 2024-05-28 | 7.16 | 7.58 | 7.16 | 7.34 | +6.53% | 904,185 | 665,790,279 |
| 2024-05-27 | 6.79 | 6.9 | 6.64 | 6.89 | +1.17% | 285,429 | 193,092,721 |
| 2024-05-24 | 6.69 | 6.88 | 6.51 | 6.81 | +2.25% | 326,580 | 218,563,953 |
| 2024-05-23 | 6.83 | 6.85 | 6.64 | 6.66 | -2.77% | 330,386 | 221,089,086 |
| 2024-05-22 | 6.93 | 7 | 6.59 | 6.85 | -0.72% | 424,326 | 289,587,489 |
| 2024-05-21 | 6.99 | 7.15 | 6.83 | 6.9 | -1.57% | 450,020 | 314,005,712 |
| 2024-05-20 | 6.82 | 7.09 | 6.65 | 7.01 | +4.63% | 544,244 | 377,185,061 |
| 2024-05-17 | 6.5 | 6.73 | 6.41 | 6.7 | +2.76% | 487,978 | 321,468,199 |
| 2024-05-16 | 6.45 | 6.62 | 6.43 | 6.52 | +1.56% | 374,198 | 244,522,808 |
| 2024-05-15 | 6.44 | 6.48 | 6.2 | 6.42 | -0.47% | 300,546 | 191,418,340 |
| 2024-05-14 | 6.43 | 6.53 | 6.33 | 6.45 | +0.78% | 247,303 | 158,655,819 |
| 2024-05-13 | 6.45 | 6.47 | 6.28 | 6.4 | -0.78% | 222,458 | 141,859,781 |
| 2024-05-10 | 6.47 | 6.5 | 6.27 | 6.45 | 0% | 303,495 | 193,369,305 |
| 2024-05-09 | 6.58 | 6.77 | 6.44 | 6.45 | -0.77% | 520,588 | 343,711,427 |
| 2024-05-08 | 6.7 | 6.7 | 6.39 | 6.5 | -2.69% | 412,598 | 267,157,006 |
| 2024-05-07 | 6.61 | 6.75 | 6.57 | 6.68 | +1.06% | 382,476 | 255,005,889 |
| 2024-05-06 | 6.3 | 6.72 | 6.24 | 6.61 | +5.42% | 478,148 | 310,293,860 |
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：