股票概览
6.6
-0.75%
-0.05
6.65
开盘价
6.68
最高价
6.58
最低价
19,850
成交量
数据更新至: 2024-05-31
技术指标
6.69
MA5 (5日均线)
6.88
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 | 6.65 | 6.68 | 6.58 | 6.6 | -0.75% | 19,850 | 13,138,792 |
| 2024-05-30 | 6.76 | 6.8 | 6.64 | 6.65 | -1.63% | 17,566 | 11,764,960 |
| 2024-05-29 | 6.72 | 6.82 | 6.66 | 6.76 | +0.6% | 20,575 | 13,936,732 |
| 2024-05-28 | 6.69 | 6.75 | 6.68 | 6.72 | +0.15% | 22,464 | 15,085,454 |
| 2024-05-27 | 6.77 | 6.81 | 6.65 | 6.71 | -3.87% | 22,060 | 14,806,239 |
| 2024-05-24 | 6.93 | 7.07 | 6.92 | 6.98 | +0.72% | 25,496 | 17,849,104 |
| 2024-05-23 | 7.14 | 7.15 | 6.92 | 6.93 | -3.21% | 37,081 | 25,926,113 |
| 2024-05-22 | 7.2 | 7.2 | 7.12 | 7.16 | +0.42% | 20,165 | 14,440,514 |
| 2024-05-21 | 7.14 | 7.19 | 7.08 | 7.13 | 0% | 31,092 | 22,160,784 |
| 2024-05-20 | 7.15 | 7.18 | 7.08 | 7.13 | +0.28% | 25,141 | 17,950,164 |
| 2024-05-17 | 7.07 | 7.15 | 7.06 | 7.11 | +0.71% | 20,818 | 14,788,098 |
| 2024-05-16 | 7.07 | 7.22 | 7.06 | 7.06 | +0.43% | 34,093 | 24,346,778 |
| 2024-05-15 | 7.09 | 7.17 | 7.03 | 7.03 | -1.26% | 24,829 | 17,611,357 |
| 2024-05-14 | 7.16 | 7.2 | 7.06 | 7.12 | -0.42% | 39,632 | 28,312,146 |
| 2024-05-13 | 7.39 | 7.49 | 7.15 | 7.15 | 0% | 58,886 | 42,749,224 |
| 2024-05-10 | 7.19 | 7.23 | 7.08 | 7.15 | -0.56% | 26,868 | 19,208,174 |
| 2024-05-09 | 7.06 | 7.22 | 7.05 | 7.19 | +1.7% | 19,559 | 14,056,324 |
| 2024-05-08 | 7.12 | 7.14 | 7.06 | 7.07 | -0.84% | 19,631 | 13,927,227 |
| 2024-05-07 | 7.14 | 7.18 | 7.07 | 7.13 | 0% | 22,252 | 15,819,294 |
| 2024-05-06 | 6.92 | 7.14 | 6.91 | 7.13 | +3.78% | 29,850 | 21,076,301 |
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：