股票概览
6.79
+0.15%
+0.01
6.78
开盘价
6.85
最高价
6.73
最低价
97,365
成交量
数据更新至: 2024-05-31
技术指标
6.82
MA5 (5日均线)
7.04
MA10 (10日均线)
7.00
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 | 6.78 | 6.85 | 6.73 | 6.79 | +0.15% | 97,365 | 65,981,966 |
| 2024-05-30 | 6.82 | 6.88 | 6.78 | 6.78 | -0.59% | 76,323 | 52,002,744 |
| 2024-05-29 | 6.78 | 6.84 | 6.75 | 6.82 | +0.29% | 83,924 | 57,056,858 |
| 2024-05-28 | 6.85 | 6.89 | 6.77 | 6.8 | -1.59% | 90,417 | 61,652,902 |
| 2024-05-27 | 6.88 | 6.95 | 6.71 | 6.91 | 0% | 164,453 | 112,141,191 |
| 2024-05-24 | 6.99 | 7.06 | 6.86 | 6.91 | -0.72% | 204,091 | 141,826,388 |
| 2024-05-23 | 7.39 | 7.39 | 6.93 | 6.96 | -6.07% | 327,748 | 231,753,100 |
| 2024-05-22 | 7.52 | 7.59 | 7.33 | 7.41 | -1.33% | 295,218 | 219,109,406 |
| 2024-05-21 | 7.49 | 7.71 | 7.4 | 7.51 | +0.27% | 573,243 | 431,483,857 |
| 2024-05-20 | 6.82 | 7.49 | 6.79 | 7.49 | +9.99% | 423,844 | 307,469,027 |
| 2024-05-17 | 6.74 | 6.82 | 6.69 | 6.81 | +0.59% | 89,502 | 60,495,579 |
| 2024-05-16 | 6.75 | 6.85 | 6.73 | 6.77 | -0.29% | 57,200 | 38,891,829 |
| 2024-05-15 | 6.95 | 6.96 | 6.76 | 6.79 | -2.3% | 86,192 | 58,841,287 |
| 2024-05-14 | 6.77 | 6.98 | 6.76 | 6.95 | +2.66% | 123,879 | 85,310,059 |
| 2024-05-13 | 7 | 7 | 6.73 | 6.77 | -3.97% | 181,893 | 124,256,766 |
| 2024-05-10 | 7.09 | 7.22 | 7.03 | 7.05 | -0.84% | 75,877 | 53,768,609 |
| 2024-05-09 | 7.11 | 7.17 | 7.03 | 7.11 | +0.99% | 58,654 | 41,692,363 |
| 2024-05-08 | 7.23 | 7.23 | 7.01 | 7.04 | -2.76% | 98,409 | 70,202,813 |
| 2024-05-07 | 7.07 | 7.31 | 7.05 | 7.24 | +2.26% | 115,623 | 83,276,530 |
| 2024-05-06 | 6.96 | 7.15 | 6.87 | 7.08 | +1.72% | 164,947 | 115,664,327 |
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：