股票概览
6.95
-0.14%
-0.01
7
开盘价
7.05
最高价
6.87
最低价
19,410
成交量
数据更新至: 2024-05-31
技术指标
6.94
MA5 (5日均线)
6.99
MA10 (10日均线)
6.91
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 | 7.05 | 6.87 | 6.95 | -0.14% | 19,410 | 13,538,581 |
| 2024-05-30 | 6.95 | 7.02 | 6.88 | 6.96 | 0% | 14,828 | 10,302,606 |
| 2024-05-29 | 6.87 | 7.02 | 6.78 | 6.96 | +1.31% | 17,397 | 12,101,248 |
| 2024-05-28 | 6.97 | 6.97 | 6.87 | 6.87 | -1.43% | 16,223 | 11,213,577 |
| 2024-05-27 | 6.95 | 7 | 6.85 | 6.97 | +0.29% | 22,358 | 15,440,930 |
| 2024-05-24 | 7.01 | 7.05 | 6.87 | 6.95 | -0.86% | 23,071 | 16,092,279 |
| 2024-05-23 | 7.11 | 7.22 | 6.96 | 7.01 | -2.37% | 37,065 | 26,213,452 |
| 2024-05-22 | 7.08 | 7.32 | 7.06 | 7.18 | +1.84% | 55,817 | 40,266,703 |
| 2024-05-21 | 6.96 | 7.13 | 6.86 | 7.05 | +1.15% | 38,370 | 27,002,318 |
| 2024-05-20 | 6.91 | 7.03 | 6.91 | 6.97 | +0.58% | 31,800 | 22,213,657 |
| 2024-05-17 | 6.92 | 6.98 | 6.85 | 6.93 | +1.02% | 22,111 | 15,282,261 |
| 2024-05-16 | 6.87 | 6.93 | 6.85 | 6.86 | 0% | 14,551 | 10,021,886 |
| 2024-05-15 | 6.9 | 6.95 | 6.8 | 6.86 | -0.44% | 17,555 | 12,088,365 |
| 2024-05-14 | 6.76 | 6.93 | 6.73 | 6.89 | +2.07% | 25,995 | 17,826,084 |
| 2024-05-13 | 6.77 | 6.84 | 6.6 | 6.75 | -0.74% | 27,724 | 18,707,101 |
| 2024-05-10 | 6.84 | 6.88 | 6.75 | 6.8 | -0.58% | 18,821 | 12,788,778 |
| 2024-05-09 | 6.8 | 6.85 | 6.76 | 6.84 | +1.03% | 19,408 | 13,242,221 |
| 2024-05-08 | 6.85 | 6.91 | 6.75 | 6.77 | -1.17% | 22,002 | 14,996,176 |
| 2024-05-07 | 6.76 | 6.89 | 6.75 | 6.85 | +1.33% | 34,715 | 23,698,136 |
| 2024-05-06 | 6.6 | 6.76 | 6.59 | 6.76 | +3.21% | 35,210 | 23,631,878 |
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：