股票概览
6.37
+0.16%
+0.01
6.36
开盘价
6.42
最高价
6.34
最低价
24,955
成交量
数据更新至: 2024-05-31
技术指标
6.42
MA5 (5日均线)
6.53
MA10 (10日均线)
6.69
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 | 6.36 | 6.42 | 6.34 | 6.37 | +0.16% | 24,955 | 15,897,220 |
| 2024-05-30 | 6.4 | 6.44 | 6.33 | 6.36 | -0.78% | 20,215 | 12,899,311 |
| 2024-05-29 | 6.43 | 6.45 | 6.36 | 6.41 | +0.16% | 20,107 | 12,911,672 |
| 2024-05-28 | 6.52 | 6.53 | 6.4 | 6.4 | -2.14% | 23,471 | 15,155,620 |
| 2024-05-27 | 6.5 | 6.55 | 6.38 | 6.54 | +0.46% | 35,605 | 23,010,018 |
| 2024-05-24 | 6.53 | 6.58 | 6.48 | 6.51 | -0.46% | 29,045 | 18,998,355 |
| 2024-05-23 | 6.66 | 6.67 | 6.48 | 6.54 | -2.39% | 33,528 | 22,029,488 |
| 2024-05-22 | 6.73 | 6.76 | 6.68 | 6.7 | -0.15% | 28,563 | 19,174,462 |
| 2024-05-21 | 6.78 | 6.78 | 6.66 | 6.71 | -1.18% | 27,438 | 18,403,396 |
| 2024-05-20 | 6.76 | 6.85 | 6.74 | 6.79 | +0.44% | 38,791 | 26,348,894 |
| 2024-05-17 | 6.83 | 6.83 | 6.67 | 6.76 | -0.29% | 31,012 | 20,865,232 |
| 2024-05-16 | 6.88 | 6.88 | 6.78 | 6.78 | -0.73% | 31,556 | 21,530,367 |
| 2024-05-15 | 6.96 | 6.96 | 6.8 | 6.83 | -1.16% | 32,036 | 21,964,256 |
| 2024-05-14 | 6.81 | 6.96 | 6.78 | 6.91 | +1.47% | 39,139 | 26,992,443 |
| 2024-05-13 | 6.8 | 6.91 | 6.76 | 6.81 | -0.87% | 49,364 | 33,641,309 |
| 2024-05-10 | 6.95 | 7 | 6.84 | 6.87 | -1.15% | 38,106 | 26,366,160 |
| 2024-05-09 | 6.92 | 7.03 | 6.78 | 6.95 | +1.16% | 47,037 | 32,622,438 |
| 2024-05-08 | 6.88 | 6.95 | 6.8 | 6.87 | -0.15% | 43,009 | 29,555,694 |
| 2024-05-07 | 6.91 | 6.94 | 6.84 | 6.88 | 0% | 49,130 | 33,783,597 |
| 2024-05-06 | 6.73 | 6.9 | 6.73 | 6.88 | +2.84% | 56,878 | 38,951,542 |
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：