股票概览
6.85
-1.58%
-0.11
6.92
开盘价
6.99
最高价
6.8
最低价
194,764
成交量
数据更新至: 2024-05-31
技术指标
6.80
MA5 (5日均线)
6.57
MA10 (10日均线)
6.52
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 | 6.92 | 6.99 | 6.8 | 6.85 | -1.58% | 194,764 | 133,924,606 |
| 2024-05-30 | 6.83 | 7.1 | 6.81 | 6.96 | +0.72% | 234,518 | 163,615,232 |
| 2024-05-29 | 6.7 | 7.05 | 6.7 | 6.91 | +2.22% | 310,310 | 214,962,926 |
| 2024-05-28 | 6.7 | 7.08 | 6.7 | 6.76 | +3.84% | 368,192 | 251,708,392 |
| 2024-05-27 | 6.22 | 6.54 | 6.09 | 6.51 | +5% | 112,838 | 71,206,277 |
| 2024-05-24 | 6.36 | 6.41 | 6.2 | 6.2 | -3.13% | 60,697 | 38,098,392 |
| 2024-05-23 | 6.4 | 6.52 | 6.33 | 6.4 | +0.16% | 85,558 | 54,958,972 |
| 2024-05-22 | 6.34 | 6.41 | 6.29 | 6.39 | +0.95% | 54,608 | 34,694,226 |
| 2024-05-21 | 6.42 | 6.43 | 6.31 | 6.33 | -1.09% | 44,103 | 27,991,573 |
| 2024-05-20 | 6.42 | 6.49 | 6.35 | 6.4 | -0.16% | 57,703 | 36,949,893 |
| 2024-05-17 | 6.28 | 6.41 | 6.21 | 6.41 | +1.75% | 71,743 | 45,374,343 |
| 2024-05-16 | 6.21 | 6.38 | 6.18 | 6.3 | +2.44% | 85,478 | 53,786,364 |
| 2024-05-15 | 6.21 | 6.26 | 6.12 | 6.15 | -0.97% | 53,201 | 32,861,354 |
| 2024-05-14 | 6.24 | 6.32 | 6.19 | 6.21 | -0.32% | 46,038 | 28,708,746 |
| 2024-05-13 | 6.47 | 6.47 | 6.16 | 6.23 | -3.71% | 95,942 | 60,188,791 |
| 2024-05-10 | 6.69 | 6.71 | 6.45 | 6.47 | -3.14% | 79,230 | 51,729,138 |
| 2024-05-09 | 6.63 | 6.73 | 6.6 | 6.68 | +0.6% | 59,476 | 39,771,407 |
| 2024-05-08 | 6.76 | 6.78 | 6.62 | 6.64 | -1.92% | 65,543 | 43,759,515 |
| 2024-05-07 | 6.78 | 6.83 | 6.71 | 6.77 | +0.45% | 64,114 | 43,368,325 |
| 2024-05-06 | 6.65 | 6.79 | 6.65 | 6.74 | +2.9% | 91,891 | 61,934,466 |
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：