股票概览
6.68
+0.15%
+0.01
6.67
开盘价
6.73
最高价
6.65
最低价
29,008
成交量
数据更新至: 2024-05-31
技术指标
6.73
MA5 (5日均线)
6.97
MA10 (10日均线)
7.12
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 | 6.67 | 6.73 | 6.65 | 6.68 | +0.15% | 29,008 | 19,381,442 |
| 2024-05-30 | 6.77 | 6.79 | 6.67 | 6.67 | -1.62% | 35,924 | 24,094,989 |
| 2024-05-29 | 6.69 | 6.88 | 6.67 | 6.78 | +1.35% | 58,742 | 39,941,561 |
| 2024-05-28 | 6.81 | 6.84 | 6.67 | 6.69 | -2.34% | 49,538 | 33,332,399 |
| 2024-05-27 | 6.82 | 6.87 | 6.64 | 6.85 | +0.88% | 67,033 | 45,156,547 |
| 2024-05-24 | 6.95 | 6.98 | 6.78 | 6.79 | -3% | 78,853 | 54,081,821 |
| 2024-05-23 | 7.2 | 7.25 | 6.98 | 7 | -5.02% | 129,340 | 91,588,894 |
| 2024-05-22 | 7.39 | 7.6 | 7.23 | 7.37 | +0.41% | 160,294 | 118,703,760 |
| 2024-05-21 | 7.44 | 7.54 | 7.28 | 7.34 | -3.04% | 130,731 | 96,555,672 |
| 2024-05-20 | 7.76 | 7.91 | 7.52 | 7.57 | -6.77% | 246,277 | 188,147,247 |
| 2024-05-17 | 7.8 | 8.13 | 7.36 | 8.12 | +5.32% | 304,806 | 235,201,926 |
| 2024-05-16 | 7.25 | 7.74 | 7.25 | 7.71 | +6.2% | 232,830 | 175,993,619 |
| 2024-05-15 | 7.06 | 7.74 | 7.05 | 7.26 | +2.4% | 157,551 | 115,899,594 |
| 2024-05-14 | 6.98 | 7.14 | 6.88 | 7.09 | +2.6% | 58,258 | 40,937,582 |
| 2024-05-13 | 7.05 | 7.06 | 6.87 | 6.91 | -3.09% | 53,632 | 37,343,509 |
| 2024-05-10 | 7.14 | 7.21 | 7.03 | 7.13 | -0.14% | 53,028 | 37,723,427 |
| 2024-05-09 | 7.02 | 7.19 | 7 | 7.14 | +2.29% | 48,787 | 34,773,841 |
| 2024-05-08 | 7.18 | 7.19 | 6.97 | 6.98 | -2.79% | 50,090 | 35,367,747 |
| 2024-05-07 | 7.09 | 7.19 | 7 | 7.18 | +0.98% | 74,249 | 52,663,568 |
| 2024-05-06 | 7.05 | 7.3 | 7 | 7.11 | +3.8% | 96,240 | 68,783,978 |
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：