股票概览
6.33
-5.1%
-0.34
6.62
开盘价
6.68
最高价
6.16
最低价
353,133
成交量
数据更新至: 2024-05-31
技术指标
6.77
MA5 (5日均线)
6.70
MA10 (10日均线)
6.55
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 | 6.62 | 6.68 | 6.16 | 6.33 | -5.1% | 353,133 | 225,412,635 |
| 2024-05-30 | 6.76 | 6.77 | 6.55 | 6.67 | -2.91% | 249,411 | 165,862,493 |
| 2024-05-29 | 6.9 | 7.29 | 6.83 | 6.87 | -1.29% | 341,323 | 239,977,322 |
| 2024-05-28 | 6.86 | 7.06 | 6.81 | 6.96 | -0.57% | 266,986 | 184,475,225 |
| 2024-05-27 | 6.61 | 7.08 | 6.57 | 7 | +4.79% | 377,773 | 259,756,564 |
| 2024-05-24 | 6.53 | 6.94 | 6.46 | 6.68 | +1.83% | 283,842 | 191,067,573 |
| 2024-05-23 | 6.64 | 6.78 | 6.48 | 6.56 | -1.65% | 228,789 | 151,934,267 |
| 2024-05-22 | 6.74 | 6.76 | 6.62 | 6.67 | -2.2% | 223,729 | 149,146,350 |
| 2024-05-21 | 6.38 | 6.98 | 6.35 | 6.82 | +6.23% | 453,097 | 304,894,272 |
| 2024-05-20 | 6.48 | 6.48 | 6.33 | 6.42 | -0.93% | 174,715 | 111,733,166 |
| 2024-05-17 | 6.37 | 6.5 | 6.31 | 6.48 | +1.09% | 232,454 | 149,040,448 |
| 2024-05-16 | 6.61 | 6.68 | 6.38 | 6.41 | -3.61% | 320,276 | 207,826,203 |
| 2024-05-15 | 6.6 | 6.86 | 6.6 | 6.65 | +0.91% | 464,642 | 312,468,099 |
| 2024-05-14 | 6.7 | 6.77 | 6.55 | 6.59 | -1.64% | 594,767 | 395,330,286 |
| 2024-05-13 | 6.12 | 6.7 | 6.06 | 6.7 | +10.02% | 759,567 | 500,693,912 |
| 2024-05-10 | 6.18 | 6.18 | 6.05 | 6.09 | -0.98% | 96,015 | 58,447,190 |
| 2024-05-09 | 6.22 | 6.22 | 6.12 | 6.15 | -0.16% | 111,393 | 68,631,290 |
| 2024-05-08 | 6.32 | 6.38 | 6.15 | 6.16 | -2.84% | 146,373 | 91,264,131 |
| 2024-05-07 | 6.44 | 6.46 | 6.27 | 6.34 | -1.4% | 146,809 | 92,859,511 |
| 2024-05-06 | 6.18 | 6.44 | 6.16 | 6.43 | +5.24% | 272,394 | 171,580,440 |
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：