股票概览
7.29
-0.82%
-0.06
7.32
开盘价
7.41
最高价
7.21
最低价
441,288
成交量
数据更新至: 2024-05-31
技术指标
7.54
MA5 (5日均线)
7.74
MA10 (10日均线)
7.69
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 | 7.32 | 7.41 | 7.21 | 7.29 | -0.82% | 441,288 | 321,874,150 |
| 2024-05-30 | 7.45 | 7.55 | 7.33 | 7.35 | -3.92% | 456,644 | 339,364,471 |
| 2024-05-29 | 7.58 | 7.72 | 7.55 | 7.65 | +0.39% | 309,576 | 236,340,120 |
| 2024-05-28 | 7.77 | 7.87 | 7.59 | 7.62 | -2.18% | 388,603 | 300,427,415 |
| 2024-05-27 | 7.81 | 7.84 | 7.63 | 7.79 | +0.52% | 350,294 | 270,526,729 |
| 2024-05-24 | 7.66 | 7.88 | 7.66 | 7.75 | +0.39% | 340,025 | 265,219,561 |
| 2024-05-23 | 7.9 | 7.9 | 7.65 | 7.72 | -4.57% | 658,421 | 509,892,374 |
| 2024-05-22 | 8.08 | 8.24 | 7.99 | 8.09 | +1.25% | 568,009 | 461,175,780 |
| 2024-05-21 | 8.13 | 8.28 | 7.91 | 7.99 | -1.84% | 590,493 | 473,846,418 |
| 2024-05-20 | 7.86 | 8.15 | 7.85 | 8.14 | +5.3% | 967,949 | 775,112,252 |
| 2024-05-17 | 7.68 | 7.74 | 7.46 | 7.73 | +3.48% | 479,360 | 364,767,935 |
| 2024-05-16 | 7.46 | 7.58 | 7.4 | 7.47 | +0.13% | 349,320 | 261,566,660 |
| 2024-05-15 | 7.49 | 7.57 | 7.33 | 7.46 | -1.06% | 475,315 | 354,144,185 |
| 2024-05-14 | 7.67 | 7.69 | 7.46 | 7.54 | -1.57% | 598,546 | 450,896,961 |
| 2024-05-13 | 7.78 | 7.82 | 7.57 | 7.66 | -2.05% | 417,966 | 320,379,843 |
| 2024-05-10 | 7.66 | 7.86 | 7.6 | 7.82 | +1.56% | 510,158 | 394,995,061 |
| 2024-05-09 | 7.59 | 7.73 | 7.56 | 7.7 | +1.58% | 419,872 | 321,988,327 |
| 2024-05-08 | 7.57 | 7.66 | 7.48 | 7.58 | -1.17% | 450,368 | 340,524,734 |
| 2024-05-07 | 7.73 | 7.78 | 7.57 | 7.67 | -1.03% | 674,837 | 517,029,000 |
| 2024-05-06 | 7.24 | 7.82 | 7.19 | 7.75 | +7.94% | 1,096,638 | 825,314,984 |
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：