股票概览
7.08
+0.28%
+0.02
7.06
开盘价
7.12
最高价
7.06
最低价
52,432
成交量
数据更新至: 2024-05-31
技术指标
7.11
MA5 (5日均线)
7.29
MA10 (10日均线)
7.53
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 | 7.06 | 7.12 | 7.06 | 7.08 | +0.28% | 52,432 | 37,146,631 |
| 2024-05-30 | 7.12 | 7.14 | 7.01 | 7.06 | -0.7% | 75,177 | 53,008,672 |
| 2024-05-29 | 7.06 | 7.19 | 7.05 | 7.11 | +0.28% | 66,648 | 47,450,857 |
| 2024-05-28 | 7.16 | 7.18 | 7.07 | 7.09 | -1.53% | 79,038 | 56,247,907 |
| 2024-05-27 | 7.28 | 7.33 | 7.07 | 7.2 | -2.31% | 150,432 | 107,600,164 |
| 2024-05-24 | 7.41 | 7.58 | 7.36 | 7.37 | +0.82% | 150,386 | 112,470,019 |
| 2024-05-23 | 7.52 | 7.52 | 7.28 | 7.31 | -2.27% | 101,667 | 74,778,743 |
| 2024-05-22 | 7.51 | 7.55 | 7.42 | 7.48 | -0.4% | 71,433 | 53,367,087 |
| 2024-05-21 | 7.69 | 7.69 | 7.48 | 7.51 | -2.47% | 118,741 | 89,395,675 |
| 2024-05-20 | 7.64 | 7.79 | 7.6 | 7.7 | +0.92% | 126,718 | 97,459,407 |
| 2024-05-17 | 7.61 | 7.66 | 7.51 | 7.63 | +0.39% | 90,719 | 68,756,965 |
| 2024-05-16 | 7.64 | 7.71 | 7.57 | 7.6 | -0.65% | 96,004 | 73,211,171 |
| 2024-05-15 | 7.75 | 7.78 | 7.62 | 7.65 | -2.17% | 99,152 | 76,168,442 |
| 2024-05-14 | 7.67 | 7.97 | 7.62 | 7.82 | +2.09% | 170,033 | 133,013,723 |
| 2024-05-13 | 7.96 | 7.96 | 7.61 | 7.66 | -4.01% | 170,583 | 131,436,578 |
| 2024-05-10 | 8.03 | 8.25 | 7.96 | 7.98 | -0.37% | 204,756 | 165,515,376 |
| 2024-05-09 | 7.75 | 8.15 | 7.71 | 8.01 | +3.49% | 222,124 | 176,950,981 |
| 2024-05-08 | 7.76 | 7.8 | 7.66 | 7.74 | -0.26% | 91,432 | 70,678,739 |
| 2024-05-07 | 7.75 | 7.82 | 7.7 | 7.76 | 0% | 89,102 | 69,125,372 |
| 2024-05-06 | 7.61 | 7.83 | 7.6 | 7.76 | +3.47% | 127,710 | 98,959,919 |
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：