股票概览
6.83
+0.44%
+0.03
6.79
开盘价
6.87
最高价
6.69
最低价
179,384
成交量
数据更新至: 2024-05-31
技术指标
6.69
MA5 (5日均线)
6.66
MA10 (10日均线)
6.78
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 | 6.79 | 6.87 | 6.69 | 6.83 | +0.44% | 179,384 | 121,771,565 |
| 2024-05-30 | 6.72 | 7.01 | 6.71 | 6.8 | +1.04% | 224,797 | 154,858,705 |
| 2024-05-29 | 6.55 | 6.76 | 6.51 | 6.73 | +3.06% | 170,984 | 114,600,187 |
| 2024-05-28 | 6.48 | 6.57 | 6.48 | 6.53 | -0.31% | 95,666 | 62,407,024 |
| 2024-05-27 | 6.5 | 6.55 | 6.39 | 6.55 | +1.71% | 99,586 | 64,405,757 |
| 2024-05-24 | 6.52 | 6.55 | 6.43 | 6.44 | -0.77% | 93,101 | 60,325,085 |
| 2024-05-23 | 6.67 | 6.67 | 6.44 | 6.49 | -2.84% | 175,141 | 113,925,522 |
| 2024-05-22 | 6.72 | 6.76 | 6.59 | 6.68 | -0.3% | 150,247 | 100,092,612 |
| 2024-05-21 | 6.88 | 6.89 | 6.66 | 6.7 | -2.62% | 146,657 | 98,953,428 |
| 2024-05-20 | 6.97 | 7.01 | 6.85 | 6.88 | +0.29% | 190,063 | 131,299,946 |
| 2024-05-17 | 6.71 | 6.86 | 6.67 | 6.86 | +2.54% | 143,088 | 96,641,695 |
| 2024-05-16 | 6.76 | 6.81 | 6.66 | 6.69 | -0.3% | 147,988 | 99,744,028 |
| 2024-05-15 | 6.92 | 6.93 | 6.71 | 6.71 | -3.03% | 160,368 | 108,825,798 |
| 2024-05-14 | 6.86 | 6.95 | 6.85 | 6.92 | +0.29% | 94,095 | 64,917,725 |
| 2024-05-13 | 6.99 | 7 | 6.83 | 6.9 | -1.71% | 180,027 | 124,382,906 |
| 2024-05-10 | 7.04 | 7.07 | 6.95 | 7.02 | 0% | 111,849 | 78,398,316 |
| 2024-05-09 | 6.95 | 7.09 | 6.95 | 7.02 | +0.29% | 153,580 | 107,705,476 |
| 2024-05-08 | 7.07 | 7.17 | 6.95 | 7 | -0.71% | 195,591 | 137,796,129 |
| 2024-05-07 | 6.8 | 7.1 | 6.76 | 7.05 | +2.92% | 286,137 | 200,243,344 |
| 2024-05-06 | 6.65 | 6.85 | 6.64 | 6.85 | +4.1% | 244,216 | 165,117,511 |
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：