股票概览
6.59
+1.7%
+0.11
6.42
开盘价
6.64
最高价
6.42
最低价
75,995
成交量
数据更新至: 2024-05-31
技术指标
6.49
MA5 (5日均线)
6.61
MA10 (10日均线)
6.61
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 | 6.42 | 6.64 | 6.42 | 6.59 | +1.7% | 75,995 | 49,957,705 |
| 2024-05-30 | 6.33 | 6.52 | 6.28 | 6.48 | +1.25% | 77,398 | 49,869,727 |
| 2024-05-29 | 6.45 | 6.5 | 6.36 | 6.4 | -0.78% | 78,621 | 50,586,579 |
| 2024-05-28 | 6.49 | 6.63 | 6.43 | 6.45 | -1.38% | 127,106 | 82,775,386 |
| 2024-05-27 | 6.37 | 6.55 | 6.17 | 6.54 | +3.15% | 181,560 | 115,172,797 |
| 2024-05-24 | 6.76 | 6.79 | 6.29 | 6.34 | -6.49% | 197,509 | 128,583,580 |
| 2024-05-23 | 6.83 | 6.9 | 6.76 | 6.78 | -0.88% | 93,265 | 63,740,534 |
| 2024-05-22 | 6.8 | 6.85 | 6.72 | 6.84 | +0.74% | 72,164 | 49,018,895 |
| 2024-05-21 | 6.88 | 6.9 | 6.73 | 6.79 | -1.45% | 83,905 | 57,009,113 |
| 2024-05-20 | 6.69 | 6.91 | 6.64 | 6.89 | +2.84% | 161,518 | 110,006,060 |
| 2024-05-17 | 6.48 | 6.72 | 6.35 | 6.7 | +4.04% | 113,849 | 74,530,279 |
| 2024-05-16 | 6.4 | 6.52 | 6.38 | 6.44 | +0.47% | 70,290 | 45,506,369 |
| 2024-05-15 | 6.44 | 6.51 | 6.35 | 6.41 | -0.93% | 62,395 | 40,122,710 |
| 2024-05-14 | 6.42 | 6.52 | 6.42 | 6.47 | +0.78% | 76,149 | 49,267,856 |
| 2024-05-13 | 6.58 | 6.61 | 6.38 | 6.42 | -3.6% | 128,745 | 83,403,168 |
| 2024-05-10 | 6.88 | 6.88 | 6.61 | 6.66 | -2.06% | 105,475 | 70,641,720 |
| 2024-05-09 | 6.7 | 6.87 | 6.69 | 6.8 | +1.34% | 146,194 | 99,014,707 |
| 2024-05-08 | 6.86 | 6.88 | 6.7 | 6.71 | -1.9% | 92,786 | 62,669,495 |
| 2024-05-07 | 6.67 | 6.9 | 6.67 | 6.84 | +1.79% | 144,217 | 98,408,501 |
| 2024-05-06 | 6.8 | 6.85 | 6.69 | 6.72 | +0.75% | 117,750 | 79,372,312 |
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：