股票概览
6.43
-3.74%
-0.25
6.67
开盘价
6.69
最高价
6.42
最低价
280,646
成交量
数据更新至: 2024-05-31
技术指标
6.45
MA5 (5日均线)
6.49
MA10 (10日均线)
6.45
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 | 6.67 | 6.69 | 6.42 | 6.43 | -3.74% | 280,646 | 182,720,216 |
| 2024-05-30 | 6.53 | 6.69 | 6.48 | 6.68 | +3.73% | 438,647 | 290,673,756 |
| 2024-05-29 | 6.32 | 6.54 | 6.3 | 6.44 | +2.22% | 243,916 | 157,426,971 |
| 2024-05-28 | 6.4 | 6.4 | 6.28 | 6.3 | -1.72% | 136,128 | 86,238,519 |
| 2024-05-27 | 6.42 | 6.46 | 6.26 | 6.41 | +0.31% | 148,200 | 93,859,290 |
| 2024-05-24 | 6.44 | 6.55 | 6.38 | 6.39 | -0.62% | 167,966 | 108,423,627 |
| 2024-05-23 | 6.7 | 6.7 | 6.41 | 6.43 | -4.17% | 330,758 | 215,402,738 |
| 2024-05-22 | 6.59 | 6.74 | 6.52 | 6.71 | +3.07% | 377,835 | 252,201,314 |
| 2024-05-21 | 6.55 | 6.63 | 6.49 | 6.51 | -0.91% | 165,961 | 108,792,665 |
| 2024-05-20 | 6.55 | 6.63 | 6.52 | 6.57 | +0.92% | 224,127 | 147,406,439 |
| 2024-05-17 | 6.42 | 6.52 | 6.35 | 6.51 | +2.2% | 214,237 | 138,143,836 |
| 2024-05-16 | 6.38 | 6.45 | 6.35 | 6.37 | +0.47% | 124,374 | 79,627,724 |
| 2024-05-15 | 6.37 | 6.43 | 6.33 | 6.34 | -0.78% | 95,360 | 60,775,388 |
| 2024-05-14 | 6.44 | 6.51 | 6.36 | 6.39 | -0.78% | 120,980 | 77,780,006 |
| 2024-05-13 | 6.44 | 6.46 | 6.33 | 6.44 | -0.31% | 154,546 | 99,037,867 |
| 2024-05-10 | 6.48 | 6.5 | 6.39 | 6.46 | -0.77% | 161,316 | 104,027,384 |
| 2024-05-09 | 6.3 | 6.57 | 6.3 | 6.51 | +3.17% | 277,621 | 180,204,421 |
| 2024-05-08 | 6.41 | 6.41 | 6.3 | 6.31 | -1.56% | 135,070 | 85,700,312 |
| 2024-05-07 | 6.35 | 6.42 | 6.32 | 6.41 | +0.94% | 152,953 | 97,693,214 |
| 2024-05-06 | 6.3 | 6.38 | 6.3 | 6.35 | +1.76% | 201,016 | 127,703,549 |
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：