股票概览
7.12
+1.71%
+0.12
6.96
开盘价
7.32
最高价
6.79
最低价
128,956
成交量
数据更新至: 2024-05-31
技术指标
6.94
MA5 (5日均线)
7.01
MA10 (10日均线)
7.10
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 | 6.96 | 7.32 | 6.79 | 7.12 | +1.71% | 128,956 | 91,280,017 |
| 2024-05-30 | 6.93 | 7.26 | 6.85 | 7 | +2.34% | 132,377 | 93,944,059 |
| 2024-05-29 | 6.82 | 6.95 | 6.75 | 6.84 | +0.59% | 32,444 | 22,297,954 |
| 2024-05-28 | 6.86 | 6.95 | 6.8 | 6.8 | -1.88% | 29,559 | 20,257,588 |
| 2024-05-27 | 6.93 | 6.94 | 6.78 | 6.93 | +0.29% | 34,292 | 23,473,822 |
| 2024-05-24 | 7.1 | 7.1 | 6.91 | 6.91 | -1% | 25,828 | 18,008,302 |
| 2024-05-23 | 7.18 | 7.18 | 6.94 | 6.98 | -2.51% | 35,295 | 24,776,328 |
| 2024-05-22 | 7.11 | 7.2 | 7.07 | 7.16 | +0.7% | 29,784 | 21,237,748 |
| 2024-05-21 | 7.27 | 7.3 | 7.08 | 7.11 | -1.8% | 31,877 | 22,767,615 |
| 2024-05-20 | 7.15 | 7.26 | 7.08 | 7.24 | +1.26% | 39,093 | 28,238,057 |
| 2024-05-17 | 7.08 | 7.15 | 7.04 | 7.15 | +0.99% | 35,957 | 25,548,571 |
| 2024-05-16 | 7.15 | 7.19 | 7.05 | 7.08 | -0.14% | 33,078 | 23,537,354 |
| 2024-05-15 | 7.12 | 7.15 | 7.06 | 7.09 | -0.42% | 31,128 | 22,110,858 |
| 2024-05-14 | 7.12 | 7.21 | 7.06 | 7.12 | +0.71% | 38,836 | 27,639,565 |
| 2024-05-13 | 7.18 | 7.2 | 7.05 | 7.07 | -2.48% | 44,903 | 31,905,476 |
| 2024-05-10 | 7.49 | 7.57 | 7.23 | 7.25 | -1.09% | 69,042 | 50,672,165 |
| 2024-05-09 | 7.23 | 7.37 | 7.23 | 7.33 | +1.95% | 53,508 | 39,171,744 |
| 2024-05-08 | 7.36 | 7.38 | 7.14 | 7.19 | -2.18% | 61,079 | 44,156,303 |
| 2024-05-07 | 7.19 | 7.43 | 7.11 | 7.35 | +2.23% | 96,818 | 70,119,658 |
| 2024-05-06 | 7.04 | 7.2 | 6.91 | 7.19 | +4.05% | 75,103 | 53,224,351 |
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：