股票概览
6.54
+0.46%
+0.03
6.52
开盘价
6.59
最高价
6.52
最低价
160,400
成交量
数据更新至: 2024-05-31
技术指标
6.50
MA5 (5日均线)
6.58
MA10 (10日均线)
6.68
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 | 6.52 | 6.59 | 6.52 | 6.54 | +0.46% | 160,400 | 105,199,052 |
| 2024-05-30 | 6.45 | 6.54 | 6.42 | 6.51 | +0.93% | 148,304 | 96,497,795 |
| 2024-05-29 | 6.44 | 6.5 | 6.42 | 6.45 | 0% | 112,089 | 72,431,550 |
| 2024-05-28 | 6.52 | 6.54 | 6.45 | 6.45 | -1.38% | 145,104 | 94,077,818 |
| 2024-05-27 | 6.56 | 6.57 | 6.47 | 6.54 | +0.15% | 127,050 | 82,720,137 |
| 2024-05-24 | 6.5 | 6.6 | 6.5 | 6.53 | -0.15% | 145,421 | 95,300,050 |
| 2024-05-23 | 6.69 | 6.7 | 6.53 | 6.54 | -2.39% | 279,586 | 184,000,840 |
| 2024-05-22 | 6.73 | 6.74 | 6.68 | 6.7 | -0.45% | 158,459 | 106,123,311 |
| 2024-05-21 | 6.78 | 6.82 | 6.71 | 6.73 | -0.59% | 171,949 | 116,207,103 |
| 2024-05-20 | 6.77 | 6.81 | 6.74 | 6.77 | 0% | 198,196 | 134,301,046 |
| 2024-05-17 | 6.74 | 6.77 | 6.68 | 6.77 | +0.74% | 198,841 | 133,484,459 |
| 2024-05-16 | 6.69 | 6.81 | 6.68 | 6.72 | +0.6% | 239,636 | 161,869,644 |
| 2024-05-15 | 6.72 | 6.73 | 6.66 | 6.68 | -0.6% | 149,716 | 100,144,740 |
| 2024-05-14 | 6.71 | 6.78 | 6.69 | 6.72 | +0.15% | 172,433 | 116,066,809 |
| 2024-05-13 | 6.76 | 6.76 | 6.66 | 6.71 | -0.89% | 237,801 | 159,190,345 |
| 2024-05-10 | 6.83 | 6.91 | 6.76 | 6.77 | -1.02% | 225,123 | 153,113,049 |
| 2024-05-09 | 6.79 | 6.87 | 6.78 | 6.84 | +0.74% | 187,700 | 128,148,661 |
| 2024-05-08 | 6.9 | 6.92 | 6.78 | 6.79 | -2.02% | 257,339 | 175,436,498 |
| 2024-05-07 | 6.97 | 7.02 | 6.9 | 6.93 | -0.43% | 229,898 | 159,598,435 |
| 2024-05-06 | 6.95 | 7.05 | 6.94 | 6.96 | +0.87% | 411,767 | 287,694,961 |
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：
同行业相关股票
ф╕ЬцЦ╣цШОчПа 属于 互联网 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832