股票概览
7.11
+2.45%
+0.17
6.94
开盘价
7.17
最高价
6.92
最低价
34,598
成交量
数据更新至: 2024-05-31
技术指标
7.02
MA5 (5日均线)
7.14
MA10 (10日均线)
7.22
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 | 6.94 | 7.17 | 6.92 | 7.11 | +2.45% | 34,598 | 24,487,035 |
| 2024-05-30 | 6.96 | 7.04 | 6.9 | 6.94 | -0.86% | 28,733 | 20,010,072 |
| 2024-05-29 | 7.03 | 7.1 | 6.97 | 7 | +0.29% | 26,512 | 18,635,836 |
| 2024-05-28 | 7.12 | 7.12 | 6.95 | 6.98 | -1.41% | 22,795 | 16,004,516 |
| 2024-05-27 | 7.13 | 7.15 | 6.89 | 7.08 | +0.28% | 37,533 | 26,306,818 |
| 2024-05-24 | 7.19 | 7.25 | 7.05 | 7.06 | -1.12% | 32,374 | 23,073,352 |
| 2024-05-23 | 7.34 | 7.34 | 7.11 | 7.14 | -3.12% | 39,497 | 28,438,556 |
| 2024-05-22 | 7.31 | 7.38 | 7.25 | 7.37 | +0.82% | 31,542 | 23,133,029 |
| 2024-05-21 | 7.35 | 7.41 | 7.25 | 7.31 | -1.35% | 45,300 | 33,093,329 |
| 2024-05-20 | 7.43 | 7.45 | 7.32 | 7.41 | -0.8% | 45,128 | 33,332,658 |
| 2024-05-17 | 7.25 | 7.47 | 7.16 | 7.47 | +3.03% | 55,696 | 41,166,317 |
| 2024-05-16 | 7.09 | 7.32 | 7.07 | 7.25 | +2.55% | 42,286 | 30,698,003 |
| 2024-05-15 | 7.11 | 7.2 | 7 | 7.07 | -0.84% | 28,862 | 20,553,850 |
| 2024-05-14 | 6.99 | 7.16 | 6.99 | 7.13 | +1.71% | 32,829 | 23,352,072 |
| 2024-05-13 | 7.22 | 7.22 | 6.98 | 7.01 | -4.1% | 56,680 | 40,032,069 |
| 2024-05-10 | 7.37 | 7.47 | 7.29 | 7.31 | -0.95% | 52,557 | 38,802,907 |
| 2024-05-09 | 7.32 | 7.44 | 7.32 | 7.38 | +0.54% | 37,470 | 27,740,459 |
| 2024-05-08 | 7.47 | 7.51 | 7.3 | 7.34 | -2.78% | 49,016 | 36,240,150 |
| 2024-05-07 | 7.5 | 7.58 | 7.4 | 7.55 | +1.07% | 70,354 | 52,901,563 |
| 2024-05-06 | 7.59 | 7.62 | 7.43 | 7.47 | -0.27% | 76,701 | 57,404,429 |
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：