股票概览
7
+0.43%
+0.03
6.9
开盘价
7.06
最高价
6.71
最低价
453,494
成交量
数据更新至: 2024-05-31
技术指标
7.24
MA5 (5日均线)
7.14
MA10 (10日均线)
6.90
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 | 6.9 | 7.06 | 6.71 | 7 | +0.43% | 453,494 | 312,712,033 |
| 2024-05-30 | 7.38 | 7.4 | 6.94 | 6.97 | -5.04% | 577,613 | 409,250,969 |
| 2024-05-29 | 7.42 | 7.51 | 7.27 | 7.34 | -3.93% | 668,490 | 492,270,133 |
| 2024-05-28 | 7.14 | 7.78 | 7.11 | 7.64 | +5.09% | 1,083,715 | 813,474,221 |
| 2024-05-27 | 7.2 | 7.38 | 7 | 7.27 | +3.12% | 784,933 | 567,825,721 |
| 2024-05-24 | 6.8 | 7.35 | 6.79 | 7.05 | +3.68% | 712,312 | 507,639,297 |
| 2024-05-23 | 6.82 | 7.02 | 6.73 | 6.8 | -4.23% | 621,355 | 426,196,866 |
| 2024-05-22 | 7.13 | 7.64 | 7.09 | 7.1 | -1.11% | 772,503 | 566,443,023 |
| 2024-05-21 | 6.96 | 7.45 | 6.95 | 7.18 | +1.84% | 787,680 | 572,028,978 |
| 2024-05-20 | 7.11 | 7.18 | 6.92 | 7.05 | -2.08% | 572,434 | 401,856,087 |
| 2024-05-17 | 6.65 | 7.25 | 6.61 | 7.2 | +6.67% | 824,746 | 579,796,439 |
| 2024-05-16 | 6.71 | 6.99 | 6.59 | 6.75 | +0.75% | 542,325 | 366,905,401 |
| 2024-05-15 | 6.9 | 7.02 | 6.65 | 6.7 | -3.74% | 537,222 | 364,879,648 |
| 2024-05-14 | 7 | 7.16 | 6.85 | 6.96 | -3.2% | 735,649 | 511,618,450 |
| 2024-05-13 | 6.63 | 7.46 | 6.62 | 7.19 | +7.63% | 1,037,360 | 729,790,244 |
| 2024-05-10 | 6.28 | 6.98 | 6.21 | 6.68 | +6.03% | 727,779 | 481,028,906 |
| 2024-05-09 | 6.22 | 6.36 | 6.2 | 6.3 | +1.12% | 203,767 | 128,470,742 |
| 2024-05-08 | 6.22 | 6.33 | 6.19 | 6.23 | -0.16% | 145,533 | 91,097,608 |
| 2024-05-07 | 6.3 | 6.32 | 6.22 | 6.24 | -1.11% | 154,618 | 96,706,754 |
| 2024-05-06 | 6.38 | 6.4 | 6.3 | 6.31 | +0.64% | 159,121 | 100,690,771 |
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：