股票概览
6.45
+1.26%
+0.08
6.4
开盘价
6.48
最高价
6.38
最低价
20,199
成交量
数据更新至: 2024-05-31
技术指标
6.42
MA5 (5日均线)
6.54
MA10 (10日均线)
6.81
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 | 6.4 | 6.48 | 6.38 | 6.45 | +1.26% | 20,199 | 12,982,286 |
| 2024-05-30 | 6.37 | 6.47 | 6.33 | 6.37 | -0.78% | 15,181 | 9,692,783 |
| 2024-05-29 | 6.37 | 6.47 | 6.35 | 6.42 | +1.1% | 20,914 | 13,420,500 |
| 2024-05-28 | 6.5 | 6.53 | 6.35 | 6.35 | -2.31% | 19,258 | 12,362,929 |
| 2024-05-27 | 6.55 | 6.56 | 6.31 | 6.5 | +0.62% | 22,582 | 14,492,625 |
| 2024-05-24 | 6.56 | 6.62 | 6.43 | 6.46 | -1.07% | 20,587 | 13,429,113 |
| 2024-05-23 | 6.71 | 6.73 | 6.5 | 6.53 | -2.97% | 26,045 | 17,138,580 |
| 2024-05-22 | 6.63 | 6.75 | 6.63 | 6.73 | +0.75% | 15,442 | 10,334,809 |
| 2024-05-21 | 6.89 | 6.89 | 6.62 | 6.68 | -2.77% | 26,358 | 17,681,502 |
| 2024-05-20 | 6.89 | 6.95 | 6.82 | 6.87 | +0.59% | 34,032 | 23,380,180 |
| 2024-05-17 | 6.77 | 6.9 | 6.74 | 6.83 | +0.89% | 30,819 | 20,983,568 |
| 2024-05-16 | 6.9 | 6.94 | 6.67 | 6.77 | -1.17% | 31,868 | 21,793,782 |
| 2024-05-15 | 6.92 | 7 | 6.84 | 6.85 | -1.86% | 22,503 | 15,543,035 |
| 2024-05-14 | 6.98 | 7.08 | 6.94 | 6.98 | +0.72% | 28,139 | 19,748,755 |
| 2024-05-13 | 7.14 | 7.14 | 6.87 | 6.93 | -3.21% | 38,983 | 27,307,728 |
| 2024-05-10 | 7.42 | 7.46 | 7.14 | 7.16 | -3.11% | 33,357 | 24,236,567 |
| 2024-05-09 | 7.36 | 7.5 | 7.29 | 7.39 | +0.82% | 37,356 | 27,645,191 |
| 2024-05-08 | 7.26 | 7.44 | 7.18 | 7.33 | +0.14% | 35,811 | 26,174,482 |
| 2024-05-07 | 7.3 | 7.37 | 7.25 | 7.32 | +0.14% | 31,457 | 22,993,531 |
| 2024-05-06 | 7.07 | 7.32 | 7.07 | 7.31 | +3.25% | 44,056 | 31,861,520 |
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：