股票概览
7.26
+1.26%
+0.09
7.11
开盘价
7.34
最高价
7.03
最低价
120,860
成交量
数据更新至: 2024-05-31
技术指标
7.06
MA5 (5日均线)
7.17
MA10 (10日均线)
7.24
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 | 7.11 | 7.34 | 7.03 | 7.26 | +1.26% | 120,860 | 86,992,040 |
| 2024-05-30 | 6.91 | 7.4 | 6.81 | 7.17 | +3.31% | 127,601 | 91,438,214 |
| 2024-05-29 | 6.91 | 7.05 | 6.91 | 6.94 | 0% | 33,627 | 23,469,632 |
| 2024-05-28 | 7.06 | 7.07 | 6.91 | 6.94 | -1% | 39,922 | 27,857,372 |
| 2024-05-27 | 7.09 | 7.13 | 6.86 | 7.01 | -0.99% | 62,218 | 43,191,474 |
| 2024-05-24 | 7.38 | 7.38 | 7.06 | 7.08 | -4.32% | 122,138 | 87,307,138 |
| 2024-05-23 | 7.51 | 7.6 | 7.33 | 7.4 | +0.68% | 143,983 | 107,172,575 |
| 2024-05-22 | 7.25 | 7.38 | 7.14 | 7.35 | +2.23% | 86,002 | 62,728,834 |
| 2024-05-21 | 7.3 | 7.31 | 7.15 | 7.19 | -2.04% | 75,085 | 53,978,044 |
| 2024-05-20 | 7.33 | 7.43 | 7.26 | 7.34 | -0.14% | 92,572 | 67,939,428 |
| 2024-05-17 | 7.17 | 7.46 | 7.11 | 7.35 | +2.94% | 112,620 | 82,246,911 |
| 2024-05-16 | 7.1 | 7.25 | 7.1 | 7.14 | +0.85% | 66,976 | 48,095,840 |
| 2024-05-15 | 7.15 | 7.22 | 7.05 | 7.08 | -0.84% | 62,881 | 44,839,337 |
| 2024-05-14 | 7.22 | 7.3 | 7.11 | 7.14 | -0.83% | 68,712 | 49,301,341 |
| 2024-05-13 | 7.46 | 7.46 | 7.16 | 7.2 | -4.13% | 106,965 | 77,520,740 |
| 2024-05-10 | 7.65 | 7.72 | 7.5 | 7.51 | -2.21% | 117,195 | 88,683,631 |
| 2024-05-09 | 7.46 | 7.73 | 7.38 | 7.68 | +3.09% | 191,693 | 145,930,128 |
| 2024-05-08 | 7.46 | 7.56 | 7.32 | 7.45 | +0.27% | 174,803 | 130,526,965 |
| 2024-05-07 | 7.18 | 7.43 | 7.14 | 7.43 | +3.19% | 176,216 | 129,469,642 |
| 2024-05-06 | 7.43 | 7.46 | 7.17 | 7.2 | -2.31% | 166,230 | 120,664,706 |
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：