股票概览
6.9
+1.77%
+0.12
6.89
开盘价
6.94
最高价
6.81
最低价
26,983
成交量
数据更新至: 2024-05-31
技术指标
6.87
MA5 (5日均线)
7.01
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 | 6.89 | 6.94 | 6.81 | 6.9 | +1.77% | 26,983 | 18,590,772 |
| 2024-05-30 | 6.85 | 6.89 | 6.75 | 6.78 | -1.17% | 22,950 | 15,620,731 |
| 2024-05-29 | 6.82 | 6.93 | 6.74 | 6.86 | +0.59% | 27,924 | 19,170,509 |
| 2024-05-28 | 7.04 | 7.04 | 6.8 | 6.82 | -2.71% | 33,533 | 23,166,214 |
| 2024-05-27 | 7.03 | 7.05 | 6.85 | 7.01 | +1.45% | 31,343 | 21,719,246 |
| 2024-05-24 | 7.01 | 7.07 | 6.9 | 6.91 | -1.57% | 36,346 | 25,401,837 |
| 2024-05-23 | 7.28 | 7.29 | 7 | 7.02 | -3.44% | 52,475 | 37,170,448 |
| 2024-05-22 | 7.24 | 7.28 | 7.19 | 7.27 | +0.97% | 37,785 | 27,361,813 |
| 2024-05-21 | 7.35 | 7.35 | 7.19 | 7.2 | -1.1% | 42,762 | 30,896,064 |
| 2024-05-20 | 7.38 | 7.41 | 7.26 | 7.28 | -0.95% | 51,837 | 37,962,590 |
| 2024-05-17 | 7.34 | 7.35 | 7.26 | 7.35 | +0.68% | 44,647 | 32,654,348 |
| 2024-05-16 | 7.18 | 7.34 | 7.18 | 7.3 | +1.81% | 50,530 | 36,838,450 |
| 2024-05-15 | 7.2 | 7.3 | 7.11 | 7.17 | -0.14% | 40,550 | 29,298,798 |
| 2024-05-14 | 7.06 | 7.23 | 7.06 | 7.18 | +1.13% | 39,735 | 28,509,218 |
| 2024-05-13 | 7.28 | 7.29 | 7.06 | 7.1 | -2.47% | 58,748 | 41,907,314 |
| 2024-05-10 | 7.39 | 7.43 | 7.21 | 7.28 | -0.82% | 53,515 | 39,044,046 |
| 2024-05-09 | 7.2 | 7.35 | 7.2 | 7.34 | +1.94% | 57,809 | 42,307,083 |
| 2024-05-08 | 7.38 | 7.39 | 7.17 | 7.2 | -2.57% | 64,644 | 46,857,581 |
| 2024-05-07 | 7.37 | 7.45 | 7.3 | 7.39 | +0.14% | 65,571 | 48,264,460 |
| 2024-05-06 | 7.28 | 7.39 | 7.26 | 7.38 | +2.07% | 83,733 | 61,347,639 |
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：