股票概览
7.03
+1.15%
+0.08
6.96
开盘价
7.1
最高价
6.94
最低价
56,365
成交量
数据更新至: 2024-05-31
技术指标
7.03
MA5 (5日均线)
7.04
MA10 (10日均线)
7.14
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 | 6.96 | 7.1 | 6.94 | 7.03 | +1.15% | 56,365 | 39,710,022 |
| 2024-05-30 | 7.03 | 7.06 | 6.94 | 6.95 | -1.14% | 39,318 | 27,445,525 |
| 2024-05-29 | 7.08 | 7.1 | 7.01 | 7.03 | -0.71% | 34,708 | 24,480,813 |
| 2024-05-28 | 7.08 | 7.11 | 6.99 | 7.08 | 0% | 41,380 | 29,191,774 |
| 2024-05-27 | 6.92 | 7.1 | 6.82 | 7.08 | +1.72% | 74,290 | 51,958,683 |
| 2024-05-24 | 7.16 | 7.16 | 6.94 | 6.96 | -2.52% | 69,430 | 48,897,684 |
| 2024-05-23 | 7.02 | 7.17 | 6.98 | 7.14 | +1.71% | 104,915 | 74,302,467 |
| 2024-05-22 | 6.98 | 7.03 | 6.97 | 7.02 | +0.14% | 40,353 | 28,243,122 |
| 2024-05-21 | 7.08 | 7.1 | 6.98 | 7.01 | -0.71% | 59,415 | 41,689,459 |
| 2024-05-20 | 7.09 | 7.13 | 7.05 | 7.06 | -0.7% | 60,770 | 43,033,919 |
| 2024-05-17 | 7.1 | 7.13 | 7.04 | 7.11 | +0.42% | 60,409 | 42,702,666 |
| 2024-05-16 | 7.09 | 7.13 | 7.04 | 7.08 | -0.14% | 62,305 | 44,156,494 |
| 2024-05-15 | 7.13 | 7.14 | 7.06 | 7.09 | -0.84% | 44,579 | 31,628,545 |
| 2024-05-14 | 7.16 | 7.22 | 7.11 | 7.15 | -0.14% | 51,181 | 36,603,202 |
| 2024-05-13 | 7.33 | 7.33 | 7.13 | 7.16 | -3.24% | 114,946 | 82,684,591 |
| 2024-05-10 | 7.45 | 7.51 | 7.34 | 7.4 | -0.4% | 82,116 | 60,849,459 |
| 2024-05-09 | 7.31 | 7.5 | 7.31 | 7.43 | +0.95% | 148,597 | 110,136,004 |
| 2024-05-08 | 7.6 | 7.7 | 7.33 | 7.36 | +0.27% | 216,136 | 160,956,521 |
| 2024-05-07 | 7.33 | 7.39 | 7.27 | 7.34 | +0.14% | 83,847 | 61,510,926 |
| 2024-05-06 | 7.16 | 7.44 | 7.12 | 7.33 | +2.37% | 183,230 | 133,073,024 |
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：