股票概览
6.55
+0.31%
+0.02
6.54
开盘价
6.58
最高价
6.52
最低价
84,572
成交量
数据更新至: 2024-05-31
技术指标
6.59
MA5 (5日均线)
6.76
MA10 (10日均线)
6.95
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 | 6.54 | 6.58 | 6.52 | 6.55 | +0.31% | 84,572 | 55,402,667 |
| 2024-05-30 | 6.55 | 6.59 | 6.49 | 6.53 | -0.76% | 92,592 | 60,557,755 |
| 2024-05-29 | 6.56 | 6.67 | 6.56 | 6.58 | 0% | 92,475 | 61,106,478 |
| 2024-05-28 | 6.68 | 6.69 | 6.58 | 6.58 | -1.94% | 108,198 | 71,656,556 |
| 2024-05-27 | 6.73 | 6.77 | 6.58 | 6.71 | -0.15% | 107,962 | 71,820,275 |
| 2024-05-24 | 6.81 | 6.84 | 6.72 | 6.72 | -1.47% | 104,468 | 70,835,216 |
| 2024-05-23 | 7.02 | 7.02 | 6.82 | 6.82 | -3.13% | 180,330 | 124,230,332 |
| 2024-05-22 | 7.03 | 7.07 | 6.97 | 7.04 | +0.28% | 121,124 | 85,160,637 |
| 2024-05-21 | 7.04 | 7.1 | 7 | 7.02 | -0.43% | 100,704 | 70,921,025 |
| 2024-05-20 | 6.98 | 7.1 | 6.91 | 7.05 | +1% | 147,033 | 103,491,739 |
| 2024-05-17 | 7 | 7.02 | 6.88 | 6.98 | -0.14% | 125,852 | 87,199,910 |
| 2024-05-16 | 6.99 | 7.06 | 6.98 | 6.99 | -0.14% | 109,571 | 76,787,244 |
| 2024-05-15 | 7.05 | 7.08 | 6.97 | 7 | -1.27% | 105,997 | 74,456,673 |
| 2024-05-14 | 7.09 | 7.17 | 7.04 | 7.09 | +1% | 122,393 | 86,861,037 |
| 2024-05-13 | 7.11 | 7.11 | 6.97 | 7.02 | -1.96% | 148,500 | 104,391,552 |
| 2024-05-10 | 7.27 | 7.29 | 7.12 | 7.16 | -1.24% | 158,058 | 113,341,681 |
| 2024-05-09 | 7.18 | 7.3 | 7.17 | 7.25 | +0.97% | 141,011 | 102,208,943 |
| 2024-05-08 | 7.37 | 7.38 | 7.17 | 7.18 | -3.23% | 195,944 | 141,497,546 |
| 2024-05-07 | 7.39 | 7.52 | 7.37 | 7.42 | +0.82% | 217,567 | 161,818,306 |
| 2024-05-06 | 7.43 | 7.51 | 7.34 | 7.36 | +0.27% | 229,693 | 170,488,597 |
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：