股票概览
7.13
+3.63%
+0.25
6.85
开盘价
7.18
最高价
6.85
最低价
67,041
成交量
数据更新至: 2024-05-31
技术指标
6.98
MA5 (5日均线)
7.10
MA10 (10日均线)
7.23
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 | 6.85 | 7.18 | 6.85 | 7.13 | +3.63% | 67,041 | 47,355,939 |
| 2024-05-30 | 6.91 | 6.96 | 6.81 | 6.88 | -1.01% | 32,944 | 22,711,711 |
| 2024-05-29 | 6.88 | 7.12 | 6.88 | 6.95 | +0.14% | 35,598 | 24,888,019 |
| 2024-05-28 | 6.98 | 7.07 | 6.89 | 6.94 | -1% | 37,596 | 26,245,374 |
| 2024-05-27 | 6.97 | 7.06 | 6.85 | 7.01 | +0.29% | 47,319 | 32,812,284 |
| 2024-05-24 | 7.12 | 7.21 | 6.98 | 6.99 | -2.37% | 46,140 | 32,644,061 |
| 2024-05-23 | 7.3 | 7.34 | 7.13 | 7.16 | -2.72% | 42,309 | 30,534,912 |
| 2024-05-22 | 7.3 | 7.37 | 7.2 | 7.36 | +1.24% | 44,983 | 32,877,232 |
| 2024-05-21 | 7.26 | 7.34 | 7.22 | 7.27 | -0.27% | 40,776 | 29,600,544 |
| 2024-05-20 | 7.3 | 7.42 | 7.26 | 7.29 | -0.41% | 54,229 | 39,701,625 |
| 2024-05-17 | 7.13 | 7.35 | 7.12 | 7.32 | +1.81% | 66,955 | 48,698,038 |
| 2024-05-16 | 7.09 | 7.33 | 7.09 | 7.19 | +1.55% | 63,336 | 45,672,015 |
| 2024-05-15 | 7.16 | 7.23 | 7.07 | 7.08 | -1.39% | 54,743 | 39,102,775 |
| 2024-05-14 | 7.18 | 7.27 | 7.1 | 7.18 | +1.27% | 58,491 | 41,889,767 |
| 2024-05-13 | 7.37 | 7.41 | 7.05 | 7.09 | -4.45% | 78,149 | 55,841,046 |
| 2024-05-10 | 7.6 | 7.7 | 7.39 | 7.42 | -1.85% | 59,708 | 44,818,337 |
| 2024-05-09 | 7.52 | 7.61 | 7.51 | 7.56 | +0.93% | 41,964 | 31,812,273 |
| 2024-05-08 | 7.73 | 7.73 | 7.47 | 7.49 | -2.85% | 54,135 | 40,943,892 |
| 2024-05-07 | 7.62 | 7.75 | 7.58 | 7.71 | +0.65% | 59,455 | 45,634,398 |
| 2024-05-06 | 7.72 | 7.81 | 7.59 | 7.66 | +0.13% | 75,313 | 57,805,973 |
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：