股票概览
6.43
-1.98%
-0.13
6.51
开盘价
6.56
最高价
6.42
最低价
32,007
成交量
数据更新至: 2024-05-31
技术指标
6.54
MA5 (5日均线)
6.72
MA10 (10日均线)
7.02
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 | 6.51 | 6.56 | 6.42 | 6.43 | -1.98% | 32,007 | 20,759,311 |
| 2024-05-30 | 6.69 | 6.88 | 6.55 | 6.56 | -1.35% | 33,356 | 22,221,280 |
| 2024-05-29 | 6.5 | 6.71 | 6.44 | 6.65 | +2.62% | 42,898 | 28,441,252 |
| 2024-05-28 | 6.56 | 6.67 | 6.47 | 6.48 | -1.22% | 27,239 | 17,777,176 |
| 2024-05-27 | 6.68 | 6.75 | 6.39 | 6.56 | -1.65% | 53,909 | 34,959,730 |
| 2024-05-24 | 6.75 | 6.81 | 6.63 | 6.67 | -0.74% | 32,497 | 21,788,682 |
| 2024-05-23 | 6.98 | 7.02 | 6.69 | 6.72 | -4.41% | 51,972 | 35,395,883 |
| 2024-05-22 | 6.99 | 7.13 | 6.89 | 7.03 | +0.29% | 49,955 | 34,932,713 |
| 2024-05-21 | 7.02 | 7.09 | 6.85 | 7.01 | -1.27% | 59,747 | 41,581,023 |
| 2024-05-20 | 7.6 | 7.6 | 7.04 | 7.1 | -2.61% | 114,524 | 82,762,687 |
| 2024-05-17 | 7.4 | 8.14 | 7.29 | 7.29 | -1.49% | 132,302 | 101,800,706 |
| 2024-05-16 | 7.16 | 7.43 | 7.15 | 7.4 | +3.21% | 42,917 | 31,594,910 |
| 2024-05-15 | 7.1 | 7.36 | 7.09 | 7.17 | +0.14% | 35,104 | 25,340,313 |
| 2024-05-14 | 7.04 | 7.21 | 7.04 | 7.16 | +1.27% | 29,093 | 20,764,342 |
| 2024-05-13 | 7.26 | 7.28 | 7.02 | 7.07 | -3.55% | 46,759 | 33,130,997 |
| 2024-05-10 | 7.69 | 7.69 | 7.28 | 7.33 | -1.87% | 46,045 | 34,011,938 |
| 2024-05-09 | 7.3 | 7.49 | 7.23 | 7.47 | +2.47% | 42,389 | 31,458,007 |
| 2024-05-08 | 7.58 | 7.58 | 7.26 | 7.29 | -3.44% | 40,550 | 29,851,888 |
| 2024-05-07 | 7.58 | 7.67 | 7.44 | 7.55 | +0.4% | 40,231 | 30,226,880 |
| 2024-05-06 | 7.18 | 7.58 | 7.18 | 7.52 | +5.32% | 65,732 | 48,710,236 |
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：