股票概览
6.4
-1.39%
-0.09
6.5
开盘价
6.51
最高价
6.38
最低价
529,010
成交量
数据更新至: 2024-05-31
技术指标
6.63
MA5 (5日均线)
6.91
MA10 (10日均线)
7.18
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 | 6.5 | 6.51 | 6.38 | 6.4 | -1.39% | 529,010 | 340,493,265 |
| 2024-05-30 | 6.67 | 6.69 | 6.42 | 6.49 | -3.57% | 831,227 | 541,924,652 |
| 2024-05-29 | 6.69 | 6.85 | 6.61 | 6.73 | -0.59% | 682,024 | 458,220,907 |
| 2024-05-28 | 6.75 | 6.8 | 6.61 | 6.77 | +0.3% | 782,011 | 523,765,288 |
| 2024-05-27 | 6.8 | 6.8 | 6.56 | 6.75 | -2.03% | 902,072 | 601,470,605 |
| 2024-05-24 | 7.03 | 7.08 | 6.81 | 6.89 | -1.15% | 1,009,793 | 699,017,656 |
| 2024-05-23 | 7.15 | 7.16 | 6.81 | 6.97 | -4.13% | 1,071,245 | 746,895,586 |
| 2024-05-22 | 7.36 | 7.42 | 6.98 | 7.27 | -2.02% | 1,680,779 | 1,205,021,806 |
| 2024-05-21 | 7.33 | 7.67 | 7.15 | 7.42 | +0.82% | 1,547,296 | 1,149,403,602 |
| 2024-05-20 | 7.12 | 7.46 | 7.11 | 7.36 | +2.65% | 1,895,335 | 1,384,608,134 |
| 2024-05-17 | 7.3 | 7.38 | 6.93 | 7.17 | -6.88% | 2,323,531 | 1,650,953,093 |
| 2024-05-16 | 7.59 | 7.73 | 7.41 | 7.7 | +2.39% | 2,401,051 | 1,817,211,825 |
| 2024-05-15 | 7.5 | 7.64 | 7.18 | 7.52 | -4.2% | 2,485,267 | 1,839,760,039 |
| 2024-05-14 | 8 | 8.35 | 7.5 | 7.85 | -4.03% | 2,789,491 | 2,220,284,608 |
| 2024-05-13 | 8.02 | 8.35 | 7.71 | 8.18 | +2.12% | 2,906,913 | 2,340,063,613 |
| 2024-05-10 | 8.01 | 8.78 | 7.8 | 8.01 | +0.25% | 3,589,481 | 2,954,997,263 |
| 2024-05-09 | 7.49 | 7.99 | 7.45 | 7.99 | +10.06% | 1,099,252 | 852,437,546 |
| 2024-05-08 | 6.44 | 7.26 | 6.39 | 7.26 | +10% | 1,661,831 | 1,146,265,381 |
| 2024-05-07 | 6.44 | 6.8 | 6.21 | 6.6 | +5.94% | 1,800,035 | 1,165,460,494 |
| 2024-05-06 | 5.96 | 6.23 | 5.87 | 6.23 | +10.07% | 900,816 | 553,913,327 |
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：