股票概览
6.58
+0.3%
+0.02
6.56
开盘价
6.62
最高价
6.53
最低价
15,155
成交量
数据更新至: 2024-05-31
技术指标
6.64
MA5 (5日均线)
6.79
MA10 (10日均线)
6.84
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 | 6.56 | 6.62 | 6.53 | 6.58 | +0.3% | 15,155 | 9,957,776 |
| 2024-05-30 | 6.65 | 6.72 | 6.51 | 6.56 | -1.8% | 17,438 | 11,515,554 |
| 2024-05-29 | 6.65 | 6.77 | 6.61 | 6.68 | +0.6% | 19,220 | 12,877,695 |
| 2024-05-28 | 6.74 | 6.77 | 6.59 | 6.64 | -1.78% | 21,435 | 14,290,797 |
| 2024-05-27 | 6.75 | 6.85 | 6.65 | 6.76 | -0.29% | 22,644 | 15,188,129 |
| 2024-05-24 | 6.73 | 6.86 | 6.71 | 6.78 | +0.3% | 18,991 | 12,933,981 |
| 2024-05-23 | 6.96 | 6.96 | 6.73 | 6.76 | -2.87% | 21,004 | 14,266,524 |
| 2024-05-22 | 6.99 | 7.01 | 6.87 | 6.96 | -0.29% | 21,103 | 14,619,226 |
| 2024-05-21 | 7.1 | 7.11 | 6.91 | 6.98 | -2.38% | 25,422 | 17,765,929 |
| 2024-05-20 | 7.04 | 7.17 | 7.04 | 7.15 | +1.71% | 30,189 | 21,417,694 |
| 2024-05-17 | 6.91 | 7.04 | 6.89 | 7.03 | +1.74% | 20,404 | 14,185,930 |
| 2024-05-16 | 6.82 | 6.98 | 6.82 | 6.91 | +1.02% | 14,661 | 10,158,598 |
| 2024-05-15 | 6.85 | 6.96 | 6.8 | 6.84 | -0.73% | 18,783 | 12,934,032 |
| 2024-05-14 | 6.8 | 6.94 | 6.8 | 6.89 | +1.62% | 17,831 | 12,261,083 |
| 2024-05-13 | 6.89 | 6.91 | 6.74 | 6.78 | -2.87% | 19,562 | 13,336,242 |
| 2024-05-10 | 6.96 | 7.04 | 6.84 | 6.98 | +0.14% | 28,252 | 19,696,793 |
| 2024-05-09 | 6.85 | 6.99 | 6.83 | 6.97 | +2.2% | 18,029 | 12,535,845 |
| 2024-05-08 | 6.84 | 6.99 | 6.82 | 6.82 | -1.16% | 30,907 | 21,317,541 |
| 2024-05-07 | 6.85 | 6.97 | 6.79 | 6.9 | +0.44% | 28,100 | 19,348,864 |
| 2024-05-06 | 6.71 | 6.87 | 6.69 | 6.87 | +3.31% | 38,445 | 26,204,598 |
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：