股票概览
6.65
-8.28%
-0.6
6.7
开盘价
7.26
最高价
6.53
最低价
927,909
成交量
数据更新至: 2024-05-31
技术指标
7.19
MA5 (5日均线)
6.47
MA10 (10日均线)
6.07
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 | 6.7 | 7.26 | 6.53 | 6.65 | -8.28% | 927,909 | 625,644,239 |
| 2024-05-30 | 8.37 | 8.87 | 7.25 | 7.25 | -10.05% | 1,117,574 | 893,364,312 |
| 2024-05-29 | 8.06 | 8.06 | 7.8 | 8.06 | +9.96% | 726,591 | 585,332,467 |
| 2024-05-28 | 7.33 | 7.33 | 7.33 | 7.33 | +10.06% | 146,805 | 107,608,006 |
| 2024-05-27 | 6.66 | 6.66 | 6.66 | 6.66 | +10.08% | 42,844 | 28,534,064 |
| 2024-05-24 | 6.05 | 6.05 | 6.05 | 6.05 | +10% | 33,653 | 20,360,119 |
| 2024-05-23 | 5.7 | 5.72 | 5.47 | 5.5 | -3.51% | 43,063 | 23,883,327 |
| 2024-05-22 | 5.7 | 5.76 | 5.66 | 5.7 | +0.35% | 33,660 | 19,215,673 |
| 2024-05-21 | 5.78 | 5.78 | 5.66 | 5.68 | -1.9% | 41,368 | 23,600,605 |
| 2024-05-20 | 5.69 | 5.84 | 5.63 | 5.79 | +1.76% | 71,345 | 41,001,905 |
| 2024-05-17 | 5.6 | 5.73 | 5.6 | 5.69 | +1.25% | 49,608 | 28,104,337 |
| 2024-05-16 | 5.64 | 5.7 | 5.6 | 5.62 | -0.35% | 46,543 | 26,257,209 |
| 2024-05-15 | 5.81 | 5.88 | 5.62 | 5.64 | -4.08% | 99,213 | 56,514,832 |
| 2024-05-14 | 5.85 | 5.95 | 5.7 | 5.88 | -1.34% | 125,342 | 73,310,087 |
| 2024-05-13 | 5.9 | 6.05 | 5.8 | 5.96 | +2.76% | 159,827 | 94,855,768 |
| 2024-05-10 | 5.6 | 5.99 | 5.59 | 5.8 | +3.94% | 144,004 | 83,460,735 |
| 2024-05-09 | 5.55 | 5.65 | 5.5 | 5.58 | +1.45% | 50,028 | 27,950,816 |
| 2024-05-08 | 5.49 | 5.69 | 5.46 | 5.5 | +0.18% | 54,106 | 30,168,381 |
| 2024-05-07 | 5.5 | 5.5 | 5.43 | 5.49 | +0.18% | 29,329 | 16,013,443 |
| 2024-05-06 | 5.37 | 5.49 | 5.37 | 5.48 | +3.01% | 38,621 | 21,045,840 |
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：