股票概览
8.1
+20%
+1.35
7.1
开盘价
8.1
最高价
7.1
最低价
620,414
成交量
数据更新至: 2024-05-31
技术指标
7.13
MA5 (5日均线)
6.93
MA10 (10日均线)
6.85
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 | 7.1 | 8.1 | 7.1 | 8.1 | +20% | 620,414 | 470,727,741 |
| 2024-05-30 | 6.92 | 6.96 | 6.66 | 6.75 | -2.32% | 143,655 | 96,932,617 |
| 2024-05-29 | 7 | 7.05 | 6.84 | 6.91 | -2.54% | 184,486 | 127,839,625 |
| 2024-05-28 | 6.75 | 7.19 | 6.73 | 7.09 | +4.26% | 315,997 | 222,558,400 |
| 2024-05-27 | 6.6 | 6.89 | 6.6 | 6.8 | +2.56% | 138,294 | 93,721,355 |
| 2024-05-24 | 6.5 | 6.96 | 6.48 | 6.63 | +1.53% | 143,083 | 96,482,697 |
| 2024-05-23 | 6.77 | 6.79 | 6.51 | 6.53 | -4.67% | 126,720 | 83,848,176 |
| 2024-05-22 | 6.75 | 6.86 | 6.69 | 6.85 | +1.48% | 110,521 | 75,010,401 |
| 2024-05-21 | 6.82 | 6.85 | 6.69 | 6.75 | -1.6% | 100,001 | 67,398,549 |
| 2024-05-20 | 6.89 | 7.05 | 6.83 | 6.86 | -1.58% | 155,583 | 107,499,897 |
| 2024-05-17 | 6.6 | 7.48 | 6.58 | 6.97 | +5.29% | 245,284 | 171,478,049 |
| 2024-05-16 | 6.69 | 6.8 | 6.6 | 6.62 | -2.65% | 124,066 | 82,827,449 |
| 2024-05-15 | 6.95 | 7.02 | 6.74 | 6.8 | -3.55% | 181,661 | 124,490,818 |
| 2024-05-14 | 6.74 | 7.1 | 6.72 | 7.05 | +3.07% | 242,419 | 169,392,851 |
| 2024-05-13 | 6.73 | 6.94 | 6.58 | 6.84 | +0.59% | 195,244 | 131,997,091 |
| 2024-05-10 | 6.74 | 6.98 | 6.59 | 6.8 | +1.04% | 153,139 | 104,391,139 |
| 2024-05-09 | 6.59 | 6.77 | 6.59 | 6.73 | +1.82% | 62,511 | 42,081,333 |
| 2024-05-08 | 6.78 | 6.8 | 6.58 | 6.61 | -2.36% | 79,674 | 53,111,048 |
| 2024-05-07 | 6.58 | 6.82 | 6.52 | 6.77 | +2.73% | 98,523 | 66,067,283 |
| 2024-05-06 | 6.53 | 6.64 | 6.52 | 6.59 | +2.01% | 64,769 | 42,577,301 |
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：