股票概览
6.95
0%
0
6.99
开盘价
7.06
最高价
6.87
最低价
20,002
成交量
数据更新至: 2024-05-31
技术指标
6.98
MA5 (5日均线)
7.16
MA10 (10日均线)
7.16
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 | 7.06 | 6.87 | 6.95 | 0% | 20,002 | 13,914,476 |
| 2024-05-30 | 7.07 | 7.17 | 6.92 | 6.95 | -2.11% | 19,209 | 13,483,345 |
| 2024-05-29 | 6.94 | 7.25 | 6.94 | 7.1 | +1.72% | 23,429 | 16,615,621 |
| 2024-05-28 | 6.96 | 7.15 | 6.85 | 6.98 | +0.72% | 33,557 | 23,602,414 |
| 2024-05-27 | 6.91 | 7.1 | 6.78 | 6.93 | -1% | 33,872 | 23,297,520 |
| 2024-05-24 | 7.2 | 7.25 | 6.93 | 7 | -2.1% | 34,836 | 24,793,468 |
| 2024-05-23 | 7.2 | 7.46 | 7.08 | 7.15 | -5.3% | 49,624 | 35,768,773 |
| 2024-05-22 | 7.7 | 7.85 | 7.32 | 7.55 | -3.82% | 90,476 | 67,597,404 |
| 2024-05-21 | 7.14 | 7.96 | 7.05 | 7.85 | +9.94% | 78,981 | 60,608,653 |
| 2024-05-20 | 7.4 | 7.5 | 7.1 | 7.14 | -1.92% | 30,488 | 22,125,987 |
| 2024-05-17 | 7.29 | 7.42 | 7.15 | 7.28 | +0.69% | 24,684 | 17,983,711 |
| 2024-05-16 | 6.96 | 7.44 | 6.96 | 7.23 | +4.18% | 26,610 | 19,362,215 |
| 2024-05-15 | 6.84 | 7.11 | 6.74 | 6.94 | +1.61% | 28,710 | 20,038,327 |
| 2024-05-14 | 6.93 | 7.15 | 6.8 | 6.83 | -2.71% | 28,765 | 19,869,399 |
| 2024-05-13 | 7.13 | 7.24 | 6.92 | 7.02 | -1.54% | 29,351 | 20,793,316 |
| 2024-05-10 | 7.41 | 7.49 | 7.1 | 7.13 | -3.39% | 28,837 | 20,824,343 |
| 2024-05-09 | 7.33 | 7.47 | 7.33 | 7.38 | +0.82% | 19,838 | 14,677,188 |
| 2024-05-08 | 7.25 | 7.43 | 7.18 | 7.32 | +0.97% | 30,744 | 22,556,271 |
| 2024-05-07 | 7.26 | 7.37 | 7.21 | 7.25 | -0.14% | 26,930 | 19,579,038 |
| 2024-05-06 | 6.99 | 7.47 | 6.99 | 7.26 | +4.76% | 50,011 | 36,420,159 |
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：