股票概览
6.93
+0.29%
+0.02
6.93
开盘价
7.07
最高价
6.85
最低价
300,946
成交量
数据更新至: 2024-05-31
技术指标
6.99
MA5 (5日均线)
7.13
MA10 (10日均线)
7.26
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 | 6.93 | 7.07 | 6.85 | 6.93 | +0.29% | 300,946 | 210,209,121 |
| 2024-05-30 | 6.99 | 7.06 | 6.9 | 6.91 | -0.58% | 260,737 | 181,855,942 |
| 2024-05-29 | 6.93 | 7.02 | 6.93 | 6.95 | -0.57% | 245,661 | 171,175,508 |
| 2024-05-28 | 7.15 | 7.15 | 6.92 | 6.99 | -2.65% | 412,184 | 289,572,452 |
| 2024-05-27 | 7.13 | 7.25 | 7.12 | 7.18 | +0.84% | 249,647 | 179,131,710 |
| 2024-05-24 | 7.1 | 7.2 | 7.05 | 7.12 | -0.84% | 335,551 | 239,498,378 |
| 2024-05-23 | 7.4 | 7.41 | 7.16 | 7.18 | -4.01% | 569,299 | 412,808,832 |
| 2024-05-22 | 7.27 | 7.58 | 7.2 | 7.48 | +1.91% | 910,646 | 676,748,631 |
| 2024-05-21 | 7.23 | 7.41 | 7.09 | 7.34 | +1.24% | 664,481 | 482,459,392 |
| 2024-05-20 | 7.13 | 7.29 | 7.11 | 7.25 | +1.12% | 398,456 | 287,556,888 |
| 2024-05-17 | 7.13 | 7.18 | 7.08 | 7.17 | +0.56% | 284,732 | 202,893,811 |
| 2024-05-16 | 7.18 | 7.24 | 7.11 | 7.13 | -0.28% | 344,756 | 246,619,330 |
| 2024-05-15 | 7.35 | 7.35 | 7.14 | 7.15 | -3.38% | 464,384 | 334,970,342 |
| 2024-05-14 | 7.19 | 7.43 | 7.19 | 7.4 | +3.21% | 635,436 | 468,113,298 |
| 2024-05-13 | 7.12 | 7.32 | 7.06 | 7.17 | -1.38% | 433,639 | 312,117,141 |
| 2024-05-10 | 7.46 | 7.49 | 7.23 | 7.27 | -2.94% | 572,620 | 418,289,701 |
| 2024-05-09 | 7.44 | 7.59 | 7.43 | 7.49 | -0.13% | 488,981 | 367,191,539 |
| 2024-05-08 | 7.62 | 7.62 | 7.39 | 7.5 | -2.72% | 832,076 | 621,231,070 |
| 2024-05-07 | 7.78 | 7.8 | 7.59 | 7.71 | -2.03% | 837,114 | 644,308,415 |
| 2024-05-06 | 7.55 | 7.87 | 7.5 | 7.87 | +6.64% | 1,254,973 | 970,757,267 |
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：