股票概览
6.71
+0.9%
+0.06
6.73
开盘价
6.82
最高价
6.71
最低价
213,556
成交量
数据更新至: 2024-05-31
技术指标
6.68
MA5 (5日均线)
6.76
MA10 (10日均线)
6.88
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 | 6.73 | 6.82 | 6.71 | 6.71 | +0.9% | 213,556 | 144,456,769 |
| 2024-05-30 | 6.64 | 6.68 | 6.61 | 6.65 | +0.15% | 103,058 | 68,457,862 |
| 2024-05-29 | 6.64 | 6.71 | 6.62 | 6.64 | -0.3% | 101,719 | 67,748,778 |
| 2024-05-28 | 6.7 | 6.75 | 6.66 | 6.66 | -1.19% | 98,910 | 66,154,433 |
| 2024-05-27 | 6.72 | 6.75 | 6.65 | 6.74 | +0.75% | 112,840 | 75,590,587 |
| 2024-05-24 | 6.75 | 6.78 | 6.69 | 6.69 | -0.89% | 130,755 | 87,993,557 |
| 2024-05-23 | 6.89 | 6.9 | 6.72 | 6.75 | -2.17% | 196,625 | 133,416,741 |
| 2024-05-22 | 6.86 | 6.94 | 6.86 | 6.9 | 0% | 97,645 | 67,390,940 |
| 2024-05-21 | 6.94 | 6.96 | 6.87 | 6.9 | -0.86% | 122,553 | 84,625,221 |
| 2024-05-20 | 6.94 | 7 | 6.93 | 6.96 | +0.29% | 176,581 | 122,997,279 |
| 2024-05-17 | 6.83 | 6.95 | 6.82 | 6.94 | +1.17% | 197,171 | 135,949,374 |
| 2024-05-16 | 6.9 | 6.93 | 6.82 | 6.86 | -0.15% | 229,232 | 157,695,215 |
| 2024-05-15 | 7.14 | 7.16 | 6.86 | 6.87 | -3.38% | 392,367 | 273,337,252 |
| 2024-05-14 | 7.09 | 7.11 | 6.99 | 7.11 | -0.14% | 294,414 | 207,732,825 |
| 2024-05-13 | 7.06 | 7.18 | 6.95 | 7.12 | -0.7% | 399,889 | 282,189,697 |
| 2024-05-10 | 7.04 | 7.27 | 7.02 | 7.17 | +2.43% | 643,453 | 460,567,736 |
| 2024-05-09 | 6.95 | 7.06 | 6.93 | 7 | +1.01% | 196,118 | 137,450,086 |
| 2024-05-08 | 7.01 | 7.02 | 6.93 | 6.93 | -1.42% | 151,812 | 105,712,790 |
| 2024-05-07 | 7.03 | 7.1 | 7 | 7.03 | +0.14% | 235,072 | 165,780,931 |
| 2024-05-06 | 7.07 | 7.14 | 7 | 7.02 | +0.86% | 253,681 | 179,163,430 |
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：