股票概览
6.98
+3.41%
+0.23
6.7
开盘价
7.02
最高价
6.7
最低价
59,694
成交量
数据更新至: 2024-05-31
技术指标
6.84
MA5 (5日均线)
7.00
MA10 (10日均线)
7.17
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 | 6.7 | 7.02 | 6.7 | 6.98 | +3.41% | 59,694 | 41,221,478 |
| 2024-05-30 | 6.81 | 6.83 | 6.63 | 6.75 | -0.15% | 38,949 | 26,202,912 |
| 2024-05-29 | 6.81 | 6.95 | 6.73 | 6.76 | -0.73% | 39,274 | 26,876,738 |
| 2024-05-28 | 6.9 | 7.02 | 6.71 | 6.81 | -1.02% | 44,434 | 30,525,761 |
| 2024-05-27 | 6.98 | 7.03 | 6.68 | 6.88 | -0.58% | 53,570 | 36,391,512 |
| 2024-05-24 | 7.14 | 7.15 | 6.9 | 6.92 | -2.54% | 40,360 | 28,255,117 |
| 2024-05-23 | 7.36 | 7.36 | 7.07 | 7.1 | -3.14% | 39,474 | 28,300,716 |
| 2024-05-22 | 7.25 | 7.35 | 7.08 | 7.33 | +1.95% | 42,853 | 31,047,959 |
| 2024-05-21 | 7.23 | 7.33 | 7.15 | 7.19 | -1.37% | 40,233 | 29,069,952 |
| 2024-05-20 | 7.6 | 7.64 | 7.24 | 7.29 | -2.15% | 57,552 | 42,417,006 |
| 2024-05-17 | 7.26 | 7.49 | 7.17 | 7.45 | +2.48% | 50,833 | 37,351,758 |
| 2024-05-16 | 7.08 | 7.36 | 7.07 | 7.27 | +2.83% | 54,168 | 39,236,543 |
| 2024-05-15 | 7 | 7.29 | 7 | 7.07 | -1.12% | 39,107 | 27,958,421 |
| 2024-05-14 | 7.08 | 7.24 | 7.01 | 7.15 | +2.14% | 39,546 | 28,272,036 |
| 2024-05-13 | 7.25 | 7.25 | 6.95 | 7 | -3.58% | 54,552 | 38,399,110 |
| 2024-05-10 | 7.57 | 7.59 | 7.23 | 7.26 | -2.81% | 39,558 | 29,044,937 |
| 2024-05-09 | 7.39 | 7.54 | 7.39 | 7.47 | +0.67% | 34,356 | 25,738,601 |
| 2024-05-08 | 7.77 | 7.77 | 7.38 | 7.42 | -4.01% | 55,849 | 41,786,133 |
| 2024-05-07 | 7.7 | 7.92 | 7.61 | 7.73 | +1.71% | 62,047 | 48,272,421 |
| 2024-05-06 | 7.84 | 7.93 | 7.59 | 7.6 | -1.81% | 60,582 | 46,889,916 |
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：