股票概览
6.76
+4%
+0.26
6.51
开盘价
6.83
最高价
6.51
最低价
157,069
成交量
数据更新至: 2024-05-31
技术指标
6.67
MA5 (5日均线)
6.87
MA10 (10日均线)
7.09
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 | 6.83 | 6.51 | 6.76 | +4% | 157,069 | 105,195,308 |
| 2024-05-30 | 6.63 | 6.65 | 6.42 | 6.5 | -2.11% | 138,922 | 90,563,016 |
| 2024-05-29 | 6.67 | 6.99 | 6.49 | 6.64 | -0.6% | 219,647 | 146,787,931 |
| 2024-05-28 | 6.76 | 6.82 | 6.65 | 6.68 | -1.33% | 52,309 | 35,110,191 |
| 2024-05-27 | 6.89 | 6.91 | 6.63 | 6.77 | -1.17% | 65,396 | 43,994,615 |
| 2024-05-24 | 6.91 | 7.01 | 6.84 | 6.85 | -1.3% | 60,720 | 41,902,062 |
| 2024-05-23 | 7.14 | 7.14 | 6.93 | 6.94 | -3.07% | 68,432 | 47,887,712 |
| 2024-05-22 | 7.14 | 7.22 | 7.12 | 7.16 | +0.14% | 41,544 | 29,783,222 |
| 2024-05-21 | 7.29 | 7.3 | 7.1 | 7.15 | -1.79% | 59,959 | 42,933,587 |
| 2024-05-20 | 7.38 | 7.48 | 7.26 | 7.28 | -1.49% | 76,441 | 56,247,981 |
| 2024-05-17 | 7.34 | 7.44 | 7.25 | 7.39 | +0.68% | 68,910 | 50,617,803 |
| 2024-05-16 | 7.18 | 7.42 | 7.16 | 7.34 | +2.23% | 81,617 | 59,689,499 |
| 2024-05-15 | 7.2 | 7.29 | 7.16 | 7.18 | -1.51% | 64,900 | 46,817,674 |
| 2024-05-14 | 7.07 | 7.29 | 7.04 | 7.29 | +3.99% | 103,224 | 74,133,982 |
| 2024-05-13 | 7.16 | 7.17 | 6.97 | 7.01 | -2.77% | 75,661 | 53,216,536 |
| 2024-05-10 | 7.37 | 7.46 | 7.19 | 7.21 | -2.04% | 71,933 | 52,207,812 |
| 2024-05-09 | 7.35 | 7.48 | 7.33 | 7.36 | +0.41% | 60,715 | 44,971,810 |
| 2024-05-08 | 7.49 | 7.49 | 7.31 | 7.33 | -2.14% | 61,034 | 45,020,524 |
| 2024-05-07 | 7.55 | 7.56 | 7.41 | 7.49 | -0.53% | 84,191 | 63,003,413 |
| 2024-05-06 | 7.52 | 7.67 | 7.5 | 7.53 | +0.8% | 86,415 | 65,443,569 |
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：