股票概览
6.52
-1.21%
-0.08
6.6
开盘价
6.65
最高价
6.52
最低价
98,989
成交量
数据更新至: 2024-05-31
技术指标
6.63
MA5 (5日均线)
6.73
MA10 (10日均线)
6.85
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 | 6.6 | 6.65 | 6.52 | 6.52 | -1.21% | 98,989 | 65,018,137 |
| 2024-05-30 | 6.63 | 6.75 | 6.59 | 6.6 | -0.75% | 96,946 | 64,481,422 |
| 2024-05-29 | 6.59 | 6.68 | 6.58 | 6.65 | +0.45% | 85,430 | 56,733,922 |
| 2024-05-28 | 6.72 | 6.76 | 6.61 | 6.62 | -1.78% | 98,187 | 65,553,870 |
| 2024-05-27 | 6.66 | 6.75 | 6.65 | 6.74 | +1.05% | 107,941 | 72,270,523 |
| 2024-05-24 | 6.62 | 6.74 | 6.62 | 6.67 | +0.91% | 121,107 | 81,029,383 |
| 2024-05-23 | 6.77 | 6.8 | 6.6 | 6.61 | -3.08% | 162,509 | 108,395,240 |
| 2024-05-22 | 6.89 | 6.96 | 6.8 | 6.82 | -1.3% | 178,491 | 122,451,256 |
| 2024-05-21 | 7.12 | 7.14 | 6.87 | 6.91 | -3.09% | 224,596 | 156,487,496 |
| 2024-05-20 | 6.94 | 7.15 | 6.93 | 7.13 | +2.3% | 233,055 | 164,947,615 |
| 2024-05-17 | 6.88 | 6.98 | 6.84 | 6.97 | +1.31% | 138,678 | 95,889,194 |
| 2024-05-16 | 6.93 | 7.06 | 6.86 | 6.88 | -0.86% | 152,521 | 106,099,528 |
| 2024-05-15 | 6.9 | 7 | 6.83 | 6.94 | +0.73% | 152,560 | 105,657,277 |
| 2024-05-14 | 6.91 | 7 | 6.86 | 6.89 | -0.29% | 155,972 | 107,981,140 |
| 2024-05-13 | 6.97 | 6.99 | 6.86 | 6.91 | -1.57% | 216,927 | 150,186,783 |
| 2024-05-10 | 7.04 | 7.11 | 6.97 | 7.02 | 0% | 210,216 | 148,008,413 |
| 2024-05-09 | 7.08 | 7.12 | 6.98 | 7.02 | -0.71% | 277,456 | 195,405,564 |
| 2024-05-08 | 7.23 | 7.24 | 7.04 | 7.07 | -0.84% | 310,332 | 220,692,448 |
| 2024-05-07 | 6.91 | 7.2 | 6.9 | 7.13 | +3.03% | 357,246 | 253,283,919 |
| 2024-05-06 | 6.75 | 6.94 | 6.65 | 6.92 | +4.06% | 361,281 | 246,011,090 |
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：