股票概览
6.4
+2.4%
+0.15
6.25
开盘价
6.46
最高价
6.25
最低价
21,153
成交量
数据更新至: 2024-05-31
技术指标
6.33
MA5 (5日均线)
6.44
MA10 (10日均线)
6.59
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 | 6.25 | 6.46 | 6.25 | 6.4 | +2.4% | 21,153 | 13,448,369 |
| 2024-05-30 | 6.3 | 6.36 | 6.22 | 6.25 | -0.95% | 15,596 | 9,769,207 |
| 2024-05-29 | 6.32 | 6.43 | 6.29 | 6.31 | +0.16% | 15,055 | 9,577,077 |
| 2024-05-28 | 6.32 | 6.43 | 6.28 | 6.3 | -1.72% | 19,496 | 12,352,074 |
| 2024-05-27 | 6.4 | 6.45 | 6.25 | 6.41 | +0.79% | 20,974 | 13,287,210 |
| 2024-05-24 | 6.45 | 6.54 | 6.32 | 6.36 | -0.47% | 25,915 | 16,651,617 |
| 2024-05-23 | 6.62 | 6.62 | 6.35 | 6.39 | -3.62% | 28,018 | 18,111,176 |
| 2024-05-22 | 6.72 | 6.72 | 6.56 | 6.63 | -0.9% | 23,950 | 15,871,056 |
| 2024-05-21 | 6.59 | 6.74 | 6.54 | 6.69 | +1.06% | 32,515 | 21,680,053 |
| 2024-05-20 | 6.6 | 6.77 | 6.58 | 6.62 | +0.3% | 24,381 | 16,243,862 |
| 2024-05-17 | 6.56 | 6.71 | 6.5 | 6.6 | +1.07% | 21,423 | 14,090,487 |
| 2024-05-16 | 6.54 | 6.66 | 6.52 | 6.53 | -0.76% | 15,412 | 10,155,436 |
| 2024-05-15 | 6.74 | 6.74 | 6.57 | 6.58 | -1.5% | 16,972 | 11,267,201 |
| 2024-05-14 | 6.65 | 6.76 | 6.65 | 6.68 | +0.6% | 20,882 | 14,017,285 |
| 2024-05-13 | 6.9 | 6.9 | 6.59 | 6.64 | -2.06% | 33,944 | 22,645,971 |
| 2024-05-10 | 7.04 | 7.08 | 6.77 | 6.78 | -2.31% | 32,596 | 22,424,043 |
| 2024-05-09 | 6.92 | 7.08 | 6.86 | 6.94 | -0.29% | 37,005 | 25,837,163 |
| 2024-05-08 | 6.78 | 7.1 | 6.76 | 6.96 | +2.2% | 52,653 | 36,630,255 |
| 2024-05-07 | 6.84 | 6.88 | 6.72 | 6.81 | -0.58% | 25,562 | 17,384,529 |
| 2024-05-06 | 6.59 | 6.88 | 6.59 | 6.85 | +4.1% | 48,748 | 33,055,682 |
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：