股票概览
7.11
+1.14%
+0.08
7.08
开盘价
7.14
最高价
6.98
最低价
32,642
成交量
数据更新至: 2024-05-31
技术指标
7.03
MA5 (5日均线)
7.17
MA10 (10日均线)
7.28
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 | 7.08 | 7.14 | 6.98 | 7.11 | +1.14% | 32,642 | 23,071,879 |
| 2024-05-30 | 6.9 | 7.06 | 6.76 | 7.03 | +1.3% | 26,602 | 18,576,925 |
| 2024-05-29 | 7.03 | 7.19 | 6.91 | 6.94 | -0.72% | 28,974 | 20,379,000 |
| 2024-05-28 | 6.76 | 7.1 | 6.76 | 6.99 | -1.27% | 32,926 | 23,081,627 |
| 2024-05-27 | 7.14 | 7.16 | 6.9 | 7.08 | -0.28% | 47,169 | 32,986,276 |
| 2024-05-24 | 7.28 | 7.34 | 7.08 | 7.1 | -2.2% | 39,743 | 28,621,643 |
| 2024-05-23 | 7.23 | 7.41 | 7.22 | 7.26 | -1.09% | 33,445 | 24,476,288 |
| 2024-05-22 | 7.38 | 7.43 | 7.26 | 7.34 | -0.54% | 27,102 | 19,854,780 |
| 2024-05-21 | 7.45 | 7.45 | 7.33 | 7.38 | -1.34% | 30,987 | 22,885,778 |
| 2024-05-20 | 7.5 | 7.59 | 7.39 | 7.48 | +0.67% | 34,901 | 26,129,914 |
| 2024-05-17 | 7.25 | 7.45 | 7.24 | 7.43 | +2.48% | 37,160 | 27,365,553 |
| 2024-05-16 | 7.26 | 7.37 | 7.21 | 7.25 | +0.28% | 36,445 | 26,614,068 |
| 2024-05-15 | 7.35 | 7.35 | 7.14 | 7.23 | -0.82% | 21,784 | 15,813,869 |
| 2024-05-14 | 7.34 | 7.4 | 7.24 | 7.29 | +0.14% | 38,324 | 27,997,198 |
| 2024-05-13 | 7.55 | 7.55 | 7.23 | 7.28 | -4.08% | 45,408 | 33,368,247 |
| 2024-05-10 | 7.63 | 7.71 | 7.54 | 7.59 | -0.39% | 45,996 | 35,087,533 |
| 2024-05-09 | 7.45 | 7.66 | 7.45 | 7.62 | +2.56% | 55,283 | 41,858,451 |
| 2024-05-08 | 7.56 | 7.65 | 7.39 | 7.43 | -1.2% | 51,571 | 38,613,251 |
| 2024-05-07 | 7.34 | 7.56 | 7.32 | 7.52 | +2.73% | 53,650 | 40,036,886 |
| 2024-05-06 | 7.27 | 7.33 | 7.18 | 7.32 | +2.38% | 39,855 | 28,976,896 |
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：