股票概览
6.96
+1.75%
+0.12
6.82
开盘价
7.01
最高价
6.8
最低价
39,816
成交量
数据更新至: 2024-05-31
技术指标
6.93
MA5 (5日均线)
7.05
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 | 6.82 | 7.01 | 6.8 | 6.96 | +1.75% | 39,816 | 27,570,385 |
| 2024-05-30 | 6.9 | 6.92 | 6.8 | 6.84 | -0.73% | 24,197 | 16,572,383 |
| 2024-05-29 | 6.95 | 7.03 | 6.89 | 6.89 | -0.72% | 20,559 | 14,295,999 |
| 2024-05-28 | 7.07 | 7.07 | 6.9 | 6.94 | -1.42% | 29,057 | 20,253,903 |
| 2024-05-27 | 7.08 | 7.09 | 6.92 | 7.04 | 0% | 28,293 | 19,754,955 |
| 2024-05-24 | 7.07 | 7.12 | 7 | 7.04 | -0.98% | 28,608 | 20,235,306 |
| 2024-05-23 | 7.16 | 7.22 | 7.07 | 7.11 | -1.66% | 43,373 | 30,902,177 |
| 2024-05-22 | 7.22 | 7.31 | 7.19 | 7.23 | +0.14% | 44,675 | 32,403,009 |
| 2024-05-21 | 7.18 | 7.25 | 7.14 | 7.22 | 0% | 36,731 | 26,394,999 |
| 2024-05-20 | 7.4 | 7.41 | 7.18 | 7.22 | -2.96% | 81,233 | 58,918,483 |
| 2024-05-17 | 7.16 | 7.44 | 7.12 | 7.44 | +4.2% | 93,276 | 67,782,397 |
| 2024-05-16 | 6.95 | 7.35 | 6.9 | 7.14 | +3.33% | 86,191 | 61,534,173 |
| 2024-05-15 | 6.93 | 7 | 6.88 | 6.91 | -2.26% | 41,431 | 28,705,483 |
| 2024-05-14 | 7.03 | 7.14 | 7.01 | 7.07 | +0.71% | 36,291 | 25,684,368 |
| 2024-05-13 | 7.14 | 7.17 | 6.98 | 7.02 | -1.54% | 31,278 | 22,000,032 |
| 2024-05-10 | 7.15 | 7.25 | 7.05 | 7.13 | +0.42% | 35,480 | 25,342,600 |
| 2024-05-09 | 6.91 | 7.13 | 6.91 | 7.1 | +2.45% | 38,722 | 27,378,633 |
| 2024-05-08 | 7.03 | 7.07 | 6.93 | 6.93 | -1.42% | 36,894 | 25,788,886 |
| 2024-05-07 | 7.03 | 7.06 | 6.95 | 7.03 | -0.14% | 34,105 | 23,869,723 |
| 2024-05-06 | 6.92 | 7.06 | 6.92 | 7.04 | +2.33% | 47,576 | 33,403,286 |
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：