股票概览
6.85
+0.29%
+0.02
6.83
开盘价
6.89
最高价
6.8
最低价
26,753
成交量
数据更新至: 2024-05-31
技术指标
6.87
MA5 (5日均线)
6.86
MA10 (10日均线)
6.92
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 | 6.83 | 6.89 | 6.8 | 6.85 | +0.29% | 26,753 | 18,314,671 |
| 2024-05-30 | 6.86 | 6.95 | 6.82 | 6.83 | -0.58% | 32,826 | 22,597,427 |
| 2024-05-29 | 6.89 | 6.98 | 6.86 | 6.87 | -0.29% | 40,504 | 28,026,410 |
| 2024-05-28 | 6.84 | 6.97 | 6.84 | 6.89 | -0.43% | 38,703 | 26,727,446 |
| 2024-05-27 | 6.81 | 6.92 | 6.79 | 6.92 | +1.76% | 46,167 | 31,741,979 |
| 2024-05-24 | 6.7 | 6.87 | 6.7 | 6.8 | +1.49% | 48,260 | 32,861,709 |
| 2024-05-23 | 6.86 | 6.88 | 6.69 | 6.7 | -2.76% | 50,582 | 34,132,948 |
| 2024-05-22 | 6.89 | 6.95 | 6.88 | 6.89 | +0.15% | 27,300 | 18,861,743 |
| 2024-05-21 | 6.98 | 6.98 | 6.85 | 6.88 | -1.15% | 37,469 | 25,833,418 |
| 2024-05-20 | 6.98 | 7.02 | 6.95 | 6.96 | -0.29% | 43,687 | 30,526,670 |
| 2024-05-17 | 6.91 | 6.99 | 6.9 | 6.98 | +1.01% | 40,621 | 28,234,813 |
| 2024-05-16 | 7.05 | 7.07 | 6.9 | 6.91 | -1.85% | 50,905 | 35,468,522 |
| 2024-05-15 | 7.03 | 7.1 | 6.99 | 7.04 | +0.28% | 49,602 | 34,971,486 |
| 2024-05-14 | 7.04 | 7.1 | 6.98 | 7.02 | -0.14% | 55,450 | 39,019,432 |
| 2024-05-13 | 6.95 | 7.06 | 6.91 | 7.03 | +1.01% | 82,035 | 57,517,168 |
| 2024-05-10 | 6.95 | 6.97 | 6.87 | 6.96 | 0% | 36,239 | 25,108,269 |
| 2024-05-09 | 6.93 | 7.02 | 6.91 | 6.96 | +0.72% | 42,336 | 29,487,950 |
| 2024-05-08 | 6.97 | 6.97 | 6.89 | 6.91 | -0.72% | 22,527 | 15,599,714 |
| 2024-05-07 | 6.92 | 6.98 | 6.89 | 6.96 | -0.14% | 35,121 | 24,342,700 |
| 2024-05-06 | 6.96 | 7 | 6.93 | 6.97 | +0.58% | 47,952 | 33,393,736 |
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：