股票概览
6.92
-1%
-0.07
7.01
开盘价
7.04
最高价
6.91
最低价
68,522
成交量
数据更新至: 2024-05-31
技术指标
7.01
MA5 (5日均线)
7.18
MA10 (10日均线)
7.16
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 | 7.01 | 7.04 | 6.91 | 6.92 | -1% | 68,522 | 47,615,439 |
| 2024-05-30 | 7.02 | 7.06 | 6.97 | 6.99 | -0.71% | 41,147 | 28,831,699 |
| 2024-05-29 | 7.04 | 7.11 | 7 | 7.04 | +0.57% | 48,641 | 34,348,965 |
| 2024-05-28 | 7.1 | 7.13 | 6.98 | 7 | -1.41% | 60,648 | 42,577,636 |
| 2024-05-27 | 7.19 | 7.23 | 7.01 | 7.1 | -0.98% | 58,941 | 41,666,317 |
| 2024-05-24 | 7.27 | 7.3 | 7.16 | 7.17 | -1.51% | 54,288 | 39,284,435 |
| 2024-05-23 | 7.46 | 7.47 | 7.26 | 7.28 | -2.28% | 71,274 | 52,187,735 |
| 2024-05-22 | 7.37 | 7.55 | 7.37 | 7.45 | +0.54% | 91,986 | 68,735,663 |
| 2024-05-21 | 7.37 | 7.49 | 7.34 | 7.41 | 0% | 70,718 | 52,386,881 |
| 2024-05-20 | 7.51 | 7.56 | 7.37 | 7.41 | -1.85% | 113,235 | 84,117,629 |
| 2024-05-17 | 7.38 | 7.56 | 7.25 | 7.55 | +2.17% | 154,289 | 114,031,902 |
| 2024-05-16 | 7.21 | 7.48 | 7.21 | 7.39 | +2.21% | 128,543 | 94,718,013 |
| 2024-05-15 | 7.09 | 7.33 | 7.06 | 7.23 | +1.83% | 131,043 | 94,845,315 |
| 2024-05-14 | 7.04 | 7.13 | 7.01 | 7.1 | +1.14% | 64,009 | 45,369,968 |
| 2024-05-13 | 7.06 | 7.06 | 6.91 | 7.02 | -0.57% | 59,105 | 41,338,349 |
| 2024-05-10 | 7.04 | 7.09 | 6.96 | 7.06 | +0.43% | 63,571 | 44,696,843 |
| 2024-05-09 | 6.9 | 7.07 | 6.9 | 7.03 | +2.03% | 86,375 | 60,544,747 |
| 2024-05-08 | 7.04 | 7.04 | 6.87 | 6.89 | -2.13% | 99,353 | 68,925,273 |
| 2024-05-07 | 7.05 | 7.11 | 6.99 | 7.04 | -0.42% | 79,205 | 55,684,036 |
| 2024-05-06 | 7.02 | 7.15 | 7 | 7.07 | +1.58% | 131,291 | 93,140,877 |
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：