股票概览
6.93
-0.14%
-0.01
6.99
开盘价
7.01
最高价
6.9
最低价
22,853
成交量
数据更新至: 2024-05-31
技术指标
7.04
MA5 (5日均线)
7.17
MA10 (10日均线)
7.30
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 | 6.99 | 7.01 | 6.9 | 6.93 | -0.14% | 22,853 | 15,877,528 |
| 2024-05-30 | 6.9 | 7.1 | 6.9 | 6.94 | -1.42% | 25,124 | 17,579,937 |
| 2024-05-29 | 7.09 | 7.16 | 6.97 | 7.04 | -0.42% | 24,137 | 17,025,996 |
| 2024-05-28 | 7.2 | 7.23 | 7.06 | 7.07 | -1.81% | 32,272 | 23,037,812 |
| 2024-05-27 | 7.24 | 7.26 | 7.04 | 7.2 | +0.42% | 28,572 | 20,375,971 |
| 2024-05-24 | 7.21 | 7.27 | 7.15 | 7.17 | -0.55% | 20,975 | 15,106,620 |
| 2024-05-23 | 7.38 | 7.44 | 7.17 | 7.21 | -3.35% | 35,240 | 25,590,008 |
| 2024-05-22 | 7.38 | 7.5 | 7.34 | 7.46 | +1.77% | 28,207 | 21,006,492 |
| 2024-05-21 | 7.45 | 7.45 | 7.23 | 7.33 | -0.41% | 19,499 | 14,245,713 |
| 2024-05-20 | 7.42 | 7.47 | 7.33 | 7.36 | -0.94% | 31,499 | 23,303,173 |
| 2024-05-17 | 7.57 | 7.58 | 7.33 | 7.43 | -1.07% | 45,543 | 33,852,470 |
| 2024-05-16 | 7.36 | 7.55 | 7.33 | 7.51 | +3.02% | 36,377 | 27,176,233 |
| 2024-05-15 | 7.35 | 7.4 | 7.25 | 7.29 | -0.55% | 28,841 | 21,131,929 |
| 2024-05-14 | 7.19 | 7.4 | 7.19 | 7.33 | +2.09% | 31,511 | 23,104,242 |
| 2024-05-13 | 7.37 | 7.4 | 7.16 | 7.18 | -3.36% | 31,385 | 22,738,464 |
| 2024-05-10 | 7.57 | 7.57 | 7.32 | 7.43 | -1.59% | 33,105 | 24,538,603 |
| 2024-05-09 | 7.45 | 7.61 | 7.45 | 7.55 | +1.34% | 31,493 | 23,788,837 |
| 2024-05-08 | 7.58 | 7.66 | 7.41 | 7.45 | -1.46% | 43,516 | 32,721,351 |
| 2024-05-07 | 7.5 | 7.6 | 7.44 | 7.56 | +0.53% | 42,492 | 31,984,888 |
| 2024-05-06 | 7.3 | 7.59 | 7.3 | 7.52 | +5.03% | 59,784 | 44,476,481 |
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：