股票概览
6.87
+0.29%
+0.02
6.8
开盘价
6.9
最高价
6.8
最低价
5,789
成交量
数据更新至: 2024-05-31
技术指标
6.88
MA5 (5日均线)
6.94
MA10 (10日均线)
7.02
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 | 6.8 | 6.9 | 6.8 | 6.87 | +0.29% | 5,789 | 3,970,775 |
| 2024-05-30 | 7.05 | 7.05 | 6.83 | 6.85 | +0.44% | 6,698 | 4,621,611 |
| 2024-05-29 | 6.8 | 6.91 | 6.8 | 6.82 | -1.02% | 8,177 | 5,599,650 |
| 2024-05-28 | 6.95 | 6.97 | 6.89 | 6.89 | -0.86% | 5,777 | 4,000,903 |
| 2024-05-27 | 6.88 | 7 | 6.84 | 6.95 | +1.02% | 7,373 | 5,074,555 |
| 2024-05-24 | 6.95 | 6.99 | 6.88 | 6.88 | -0.29% | 8,686 | 6,011,256 |
| 2024-05-23 | 7.05 | 7.08 | 6.9 | 6.9 | -2.13% | 14,517 | 10,075,307 |
| 2024-05-22 | 7.08 | 7.08 | 6.99 | 7.05 | +0.14% | 5,711 | 4,030,359 |
| 2024-05-21 | 7.16 | 7.16 | 6.98 | 7.04 | -1.4% | 11,400 | 8,010,392 |
| 2024-05-20 | 7.1 | 7.14 | 7.06 | 7.14 | +0.71% | 13,295 | 9,441,179 |
| 2024-05-17 | 7 | 7.09 | 6.96 | 7.09 | +0.71% | 11,044 | 7,790,775 |
| 2024-05-16 | 7 | 7.09 | 7 | 7.04 | +0.57% | 13,938 | 9,826,654 |
| 2024-05-15 | 7 | 7.06 | 6.94 | 7 | 0% | 8,464 | 5,931,837 |
| 2024-05-14 | 7 | 7.1 | 6.98 | 7 | -0.85% | 16,526 | 11,598,076 |
| 2024-05-13 | 7.06 | 7.23 | 6.86 | 7.06 | -0.7% | 20,737 | 14,753,785 |
| 2024-05-10 | 7.22 | 7.22 | 7.09 | 7.11 | -1.11% | 12,475 | 8,874,918 |
| 2024-05-09 | 7.15 | 7.23 | 7.1 | 7.19 | +1.27% | 11,406 | 8,192,886 |
| 2024-05-08 | 7.23 | 7.24 | 7.1 | 7.1 | -1.11% | 14,649 | 10,473,423 |
| 2024-05-07 | 7.26 | 7.26 | 7.12 | 7.18 | -1.37% | 30,540 | 21,950,305 |
| 2024-05-06 | 7.25 | 7.47 | 7.19 | 7.28 | +2.68% | 33,605 | 24,510,138 |
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：