股票概览
7
-1.13%
-0.08
7.14
开盘价
7.14
最高价
6.97
最低价
43,282
成交量
数据更新至: 2024-05-31
技术指标
7.04
MA5 (5日均线)
7.15
MA10 (10日均线)
7.34
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 | 7.14 | 7.14 | 6.97 | 7 | -1.13% | 43,282 | 30,285,504 |
| 2024-05-30 | 6.98 | 7.25 | 6.94 | 7.08 | +0.85% | 68,768 | 48,904,762 |
| 2024-05-29 | 6.97 | 7.08 | 6.93 | 7.02 | +0.14% | 33,112 | 23,199,961 |
| 2024-05-28 | 7.08 | 7.08 | 6.98 | 7.01 | -0.99% | 26,037 | 18,257,692 |
| 2024-05-27 | 7.21 | 7.21 | 6.96 | 7.08 | -0.7% | 62,983 | 44,268,300 |
| 2024-05-24 | 7.08 | 7.23 | 7.06 | 7.13 | +0.71% | 39,677 | 28,412,116 |
| 2024-05-23 | 7.29 | 7.29 | 7.07 | 7.08 | -3.01% | 61,291 | 43,704,279 |
| 2024-05-22 | 7.32 | 7.36 | 7.24 | 7.3 | -0.27% | 40,242 | 29,317,848 |
| 2024-05-21 | 7.5 | 7.5 | 7.26 | 7.32 | -2.4% | 65,099 | 47,755,705 |
| 2024-05-20 | 7.36 | 7.53 | 7.36 | 7.5 | +2.46% | 82,824 | 61,720,665 |
| 2024-05-17 | 7.36 | 7.4 | 7.17 | 7.32 | -0.14% | 47,907 | 34,838,462 |
| 2024-05-16 | 7.31 | 7.39 | 7.3 | 7.33 | +0.96% | 44,593 | 32,766,190 |
| 2024-05-15 | 7.32 | 7.36 | 7.22 | 7.26 | -1.49% | 56,172 | 40,835,403 |
| 2024-05-14 | 7.31 | 7.44 | 7.31 | 7.37 | -0.27% | 58,431 | 43,155,976 |
| 2024-05-13 | 7.57 | 7.61 | 7.37 | 7.39 | -4.65% | 97,201 | 72,619,833 |
| 2024-05-10 | 7.73 | 7.85 | 7.68 | 7.75 | +0.26% | 99,948 | 77,414,324 |
| 2024-05-09 | 7.64 | 7.78 | 7.6 | 7.73 | +0.52% | 98,813 | 76,082,176 |
| 2024-05-08 | 7.7 | 7.98 | 7.63 | 7.69 | -0.52% | 131,685 | 102,364,512 |
| 2024-05-07 | 7.67 | 7.77 | 7.58 | 7.73 | +1.58% | 133,481 | 102,446,151 |
| 2024-05-06 | 7.4 | 7.88 | 7.39 | 7.61 | +6.14% | 207,700 | 158,400,980 |
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：