股票概览
6.87
-0.29%
-0.02
6.88
开盘价
6.94
最高价
6.85
最低价
106,960
成交量
数据更新至: 2024-05-31
技术指标
6.98
MA5 (5日均线)
7.08
MA10 (10日均线)
7.07
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 | 6.88 | 6.94 | 6.85 | 6.87 | -0.29% | 106,960 | 73,661,930 |
| 2024-05-30 | 6.93 | 6.98 | 6.86 | 6.89 | -1.29% | 163,816 | 113,003,874 |
| 2024-05-29 | 7.02 | 7.07 | 6.95 | 6.98 | -0.99% | 163,414 | 114,280,715 |
| 2024-05-28 | 7.12 | 7.15 | 7.03 | 7.05 | -1.12% | 132,813 | 94,033,004 |
| 2024-05-27 | 7.12 | 7.15 | 7.06 | 7.13 | +0.56% | 107,813 | 76,541,194 |
| 2024-05-24 | 7.1 | 7.18 | 7.08 | 7.09 | -0.56% | 96,049 | 68,332,066 |
| 2024-05-23 | 7.27 | 7.27 | 7.11 | 7.13 | -1.93% | 127,635 | 91,460,373 |
| 2024-05-22 | 7.17 | 7.28 | 7.16 | 7.27 | +1.11% | 130,338 | 94,380,908 |
| 2024-05-21 | 7.23 | 7.24 | 7.16 | 7.19 | -0.69% | 120,160 | 86,484,993 |
| 2024-05-20 | 7.16 | 7.25 | 7.13 | 7.24 | +1.4% | 192,398 | 138,740,184 |
| 2024-05-17 | 7.03 | 7.14 | 7.01 | 7.14 | +1.56% | 161,679 | 114,456,231 |
| 2024-05-16 | 7.07 | 7.12 | 7.01 | 7.03 | -0.71% | 151,780 | 107,244,285 |
| 2024-05-15 | 7.04 | 7.15 | 7.04 | 7.08 | 0% | 132,309 | 94,025,581 |
| 2024-05-14 | 7.02 | 7.1 | 7.01 | 7.08 | +0.71% | 126,337 | 89,302,112 |
| 2024-05-13 | 7.04 | 7.1 | 7 | 7.03 | -0.57% | 194,909 | 137,343,325 |
| 2024-05-10 | 7.13 | 7.15 | 7.04 | 7.07 | -0.56% | 141,951 | 100,388,598 |
| 2024-05-09 | 7 | 7.12 | 7 | 7.11 | +1.28% | 204,734 | 144,820,438 |
| 2024-05-08 | 7.05 | 7.05 | 6.97 | 7.02 | -0.43% | 131,020 | 91,843,838 |
| 2024-05-07 | 7.06 | 7.11 | 7.02 | 7.05 | +0.14% | 205,165 | 144,633,011 |
| 2024-05-06 | 7.03 | 7.11 | 6.98 | 7.04 | +0.72% | 285,970 | 201,131,190 |
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：