股票概览
7.39
-0.81%
-0.06
7.48
开盘价
7.49
最高价
7.38
最低价
136,199
成交量
数据更新至: 2024-05-31
技术指标
7.47
MA5 (5日均线)
7.41
MA10 (10日均线)
7.43
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 | 7.48 | 7.49 | 7.38 | 7.39 | -0.81% | 136,199 | 101,163,017 |
| 2024-05-30 | 7.53 | 7.6 | 7.41 | 7.45 | -1.59% | 180,753 | 135,552,627 |
| 2024-05-29 | 7.47 | 7.59 | 7.4 | 7.57 | +1.61% | 224,179 | 168,788,781 |
| 2024-05-28 | 7.53 | 7.54 | 7.38 | 7.45 | -0.67% | 167,313 | 124,889,047 |
| 2024-05-27 | 7.39 | 7.53 | 7.39 | 7.5 | +1.63% | 217,848 | 163,026,929 |
| 2024-05-24 | 7.28 | 7.49 | 7.28 | 7.38 | +1.51% | 218,160 | 161,382,090 |
| 2024-05-23 | 7.39 | 7.4 | 7.24 | 7.27 | -1.09% | 231,118 | 168,770,977 |
| 2024-05-22 | 7.41 | 7.52 | 7.34 | 7.35 | -0.81% | 269,582 | 200,493,361 |
| 2024-05-21 | 7.39 | 7.5 | 7.37 | 7.41 | +0.68% | 183,331 | 136,036,872 |
| 2024-05-20 | 7.4 | 7.47 | 7.36 | 7.36 | -0.41% | 194,779 | 144,199,220 |
| 2024-05-17 | 7.38 | 7.45 | 7.27 | 7.39 | -0.27% | 260,896 | 191,604,948 |
| 2024-05-16 | 7.45 | 7.59 | 7.38 | 7.41 | -0.4% | 243,628 | 182,103,498 |
| 2024-05-15 | 7.62 | 7.66 | 7.43 | 7.44 | -2.36% | 215,324 | 162,159,242 |
| 2024-05-14 | 7.57 | 7.67 | 7.52 | 7.62 | 0% | 235,138 | 179,056,934 |
| 2024-05-13 | 7.65 | 7.72 | 7.41 | 7.62 | +1.74% | 417,046 | 316,014,746 |
| 2024-05-10 | 7.43 | 7.53 | 7.43 | 7.49 | +0.54% | 162,920 | 121,788,285 |
| 2024-05-09 | 7.36 | 7.51 | 7.34 | 7.45 | +1.36% | 249,701 | 185,865,330 |
| 2024-05-08 | 7.43 | 7.46 | 7.33 | 7.35 | -1.21% | 233,243 | 172,284,096 |
| 2024-05-07 | 7.38 | 7.49 | 7.31 | 7.44 | +1.36% | 355,428 | 263,005,759 |
| 2024-05-06 | 7.2 | 7.37 | 7.15 | 7.34 | +2.95% | 369,380 | 268,569,242 |
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：