股票概览
6.55
+1.39%
+0.09
6.46
开盘价
6.58
最高价
6.46
最低价
42,266
成交量
数据更新至: 2024-05-31
技术指标
6.62
MA5 (5日均线)
6.82
MA10 (10日均线)
7.15
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 | 6.46 | 6.58 | 6.46 | 6.55 | +1.39% | 42,266 | 27,583,303 |
| 2024-05-30 | 6.56 | 6.67 | 6.44 | 6.46 | -2.12% | 67,546 | 43,962,040 |
| 2024-05-29 | 6.56 | 6.7 | 6.48 | 6.6 | +0.46% | 60,622 | 40,021,466 |
| 2024-05-28 | 6.79 | 6.79 | 6.54 | 6.57 | -5.06% | 95,644 | 63,467,936 |
| 2024-05-27 | 6.83 | 7.25 | 6.78 | 6.92 | +2.67% | 123,846 | 86,438,790 |
| 2024-05-24 | 6.81 | 6.87 | 6.72 | 6.74 | -1.17% | 35,681 | 24,262,808 |
| 2024-05-23 | 7.17 | 7.17 | 6.8 | 6.82 | -4.48% | 56,234 | 38,845,176 |
| 2024-05-22 | 7.18 | 7.27 | 7.14 | 7.14 | 0% | 46,427 | 33,357,062 |
| 2024-05-21 | 7.26 | 7.34 | 7.08 | 7.14 | -2.06% | 57,514 | 41,300,627 |
| 2024-05-20 | 7.47 | 7.52 | 7.24 | 7.29 | -2.15% | 57,391 | 42,339,293 |
| 2024-05-17 | 7.38 | 7.58 | 7.37 | 7.45 | +0.68% | 40,275 | 30,018,923 |
| 2024-05-16 | 7.27 | 7.48 | 7.27 | 7.4 | +1.23% | 39,424 | 29,137,086 |
| 2024-05-15 | 7.42 | 7.44 | 7.28 | 7.31 | -1.08% | 37,483 | 27,569,698 |
| 2024-05-14 | 7.28 | 7.42 | 7.22 | 7.39 | +1.37% | 44,744 | 32,884,699 |
| 2024-05-13 | 7.4 | 7.49 | 7.26 | 7.29 | -2.8% | 54,545 | 39,920,552 |
| 2024-05-10 | 7.69 | 7.7 | 7.45 | 7.5 | -2.6% | 44,213 | 33,257,109 |
| 2024-05-09 | 7.49 | 7.74 | 7.48 | 7.7 | +2.67% | 43,649 | 33,483,246 |
| 2024-05-08 | 7.65 | 7.65 | 7.48 | 7.5 | -2.47% | 38,598 | 29,155,557 |
| 2024-05-07 | 7.57 | 7.71 | 7.5 | 7.69 | +2.53% | 58,373 | 44,565,861 |
| 2024-05-06 | 7.47 | 7.53 | 7.39 | 7.5 | +2.04% | 80,233 | 59,888,206 |
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：