股票概览
6.71
0%
0
6.74
开盘价
6.78
最高价
6.67
最低价
45,974
成交量
数据更新至: 2024-05-31
技术指标
6.75
MA5 (5日均线)
6.87
MA10 (10日均线)
6.96
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 | 6.74 | 6.78 | 6.67 | 6.71 | 0% | 45,974 | 30,869,480 |
| 2024-05-30 | 6.71 | 6.83 | 6.71 | 6.71 | -0.74% | 54,473 | 36,800,289 |
| 2024-05-29 | 6.74 | 6.86 | 6.7 | 6.76 | 0% | 55,134 | 37,436,908 |
| 2024-05-28 | 6.77 | 6.86 | 6.72 | 6.76 | -0.59% | 41,497 | 28,112,263 |
| 2024-05-27 | 6.75 | 6.87 | 6.71 | 6.8 | -0.15% | 58,245 | 39,399,194 |
| 2024-05-24 | 6.83 | 6.9 | 6.8 | 6.81 | -0.15% | 52,167 | 35,748,601 |
| 2024-05-23 | 7.07 | 7.08 | 6.79 | 6.82 | -3.67% | 79,061 | 54,345,244 |
| 2024-05-22 | 7.13 | 7.22 | 7.05 | 7.08 | -0.42% | 56,961 | 40,606,847 |
| 2024-05-21 | 7.14 | 7.19 | 7.07 | 7.11 | -0.42% | 52,759 | 37,580,983 |
| 2024-05-20 | 7.05 | 7.21 | 7.05 | 7.14 | +1.28% | 77,517 | 55,365,220 |
| 2024-05-17 | 6.95 | 7.08 | 6.94 | 7.05 | +0.57% | 44,127 | 30,929,678 |
| 2024-05-16 | 6.95 | 7.1 | 6.95 | 7.01 | +1.3% | 65,524 | 46,194,348 |
| 2024-05-15 | 6.95 | 7.02 | 6.88 | 6.92 | -0.43% | 42,243 | 29,329,347 |
| 2024-05-14 | 7 | 7.09 | 6.94 | 6.95 | -1% | 45,052 | 31,467,395 |
| 2024-05-13 | 7.1 | 7.1 | 6.96 | 7.02 | -1.27% | 61,310 | 43,093,186 |
| 2024-05-10 | 7.18 | 7.23 | 7.07 | 7.11 | -0.97% | 61,650 | 43,948,183 |
| 2024-05-09 | 7.05 | 7.24 | 7.03 | 7.18 | +2.28% | 83,890 | 60,287,240 |
| 2024-05-08 | 7.1 | 7.18 | 7.01 | 7.02 | -1.68% | 55,942 | 39,657,286 |
| 2024-05-07 | 7.08 | 7.15 | 7 | 7.14 | +0.85% | 67,589 | 47,863,206 |
| 2024-05-06 | 6.82 | 7.1 | 6.8 | 7.08 | +4.27% | 138,504 | 96,859,592 |
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：