股票概览
6.37
+0.63%
+0.04
6.34
开盘价
6.44
最高价
6.32
最低价
23,987
成交量
数据更新至: 2024-05-31
技术指标
6.41
MA5 (5日均线)
6.56
MA10 (10日均线)
6.57
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 | 6.34 | 6.44 | 6.32 | 6.37 | +0.63% | 23,987 | 15,286,078 |
| 2024-05-30 | 6.36 | 6.53 | 6.31 | 6.33 | -1.56% | 25,091 | 16,056,360 |
| 2024-05-29 | 6.43 | 6.57 | 6.32 | 6.43 | +0.47% | 26,001 | 16,797,812 |
| 2024-05-28 | 6.52 | 6.57 | 6.36 | 6.4 | -1.54% | 30,632 | 19,763,099 |
| 2024-05-27 | 6.62 | 6.71 | 6.4 | 6.5 | -1.07% | 35,949 | 23,353,995 |
| 2024-05-24 | 6.56 | 6.64 | 6.47 | 6.57 | +0.15% | 33,135 | 21,801,725 |
| 2024-05-23 | 6.75 | 6.79 | 6.53 | 6.56 | -2.67% | 35,584 | 23,533,222 |
| 2024-05-22 | 6.84 | 6.91 | 6.71 | 6.74 | -1.32% | 35,965 | 24,448,528 |
| 2024-05-21 | 6.84 | 6.92 | 6.71 | 6.83 | -0.15% | 27,422 | 18,741,892 |
| 2024-05-20 | 7.09 | 7.13 | 6.79 | 6.84 | -2.29% | 50,762 | 34,981,641 |
| 2024-05-17 | 6.94 | 7.03 | 6.72 | 7 | +1.16% | 66,585 | 45,875,620 |
| 2024-05-16 | 6.74 | 7.09 | 6.72 | 6.92 | +2.37% | 64,627 | 44,752,534 |
| 2024-05-15 | 6.61 | 6.96 | 6.54 | 6.76 | +2.11% | 52,209 | 35,338,034 |
| 2024-05-14 | 6.48 | 6.64 | 6.47 | 6.62 | +3.28% | 37,801 | 24,845,910 |
| 2024-05-13 | 6.54 | 6.54 | 6.28 | 6.41 | -2.14% | 43,531 | 27,985,631 |
| 2024-05-10 | 6.5 | 6.59 | 6.39 | 6.55 | +1.24% | 41,055 | 26,696,978 |
| 2024-05-09 | 6.26 | 6.48 | 6.25 | 6.47 | +3.69% | 47,090 | 30,197,315 |
| 2024-05-08 | 6.39 | 6.44 | 6.2 | 6.24 | -1.89% | 38,201 | 24,048,854 |
| 2024-05-07 | 6.4 | 6.41 | 6.27 | 6.36 | -0.93% | 58,076 | 36,787,444 |
| 2024-05-06 | 6.2 | 6.49 | 6.11 | 6.42 | +3.55% | 106,043 | 67,295,547 |
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：