股票概览
7.53
-2.71%
-0.21
7.78
开盘价
8.15
最高价
7.48
最低价
378,798
成交量
数据更新至: 2024-05-31
技术指标
7.35
MA5 (5日均线)
7.12
MA10 (10日均线)
7.23
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 | 7.78 | 8.15 | 7.48 | 7.53 | -2.71% | 378,798 | 290,138,723 |
| 2024-05-30 | 7.4 | 8.43 | 7.4 | 7.74 | +8.1% | 547,099 | 431,293,608 |
| 2024-05-29 | 7.16 | 7.34 | 7.08 | 7.16 | -0.97% | 209,420 | 150,549,644 |
| 2024-05-28 | 7.02 | 7.3 | 7.01 | 7.23 | +1.83% | 281,975 | 202,759,981 |
| 2024-05-27 | 6.62 | 7.24 | 6.62 | 7.1 | +5.81% | 338,043 | 238,536,057 |
| 2024-05-24 | 6.6 | 6.94 | 6.6 | 6.71 | 0% | 212,080 | 144,285,692 |
| 2024-05-23 | 6.8 | 6.85 | 6.68 | 6.71 | -2.04% | 111,485 | 75,215,113 |
| 2024-05-22 | 6.96 | 7.05 | 6.76 | 6.85 | -2% | 147,695 | 101,236,313 |
| 2024-05-21 | 7.13 | 7.14 | 6.93 | 6.99 | -2.51% | 133,335 | 93,321,757 |
| 2024-05-20 | 7.07 | 7.25 | 6.96 | 7.17 | +1.85% | 153,656 | 109,445,180 |
| 2024-05-17 | 6.94 | 7.11 | 6.92 | 7.04 | +1% | 119,056 | 83,801,259 |
| 2024-05-16 | 7.11 | 7.15 | 6.96 | 6.97 | -1.83% | 171,661 | 120,802,872 |
| 2024-05-15 | 7.43 | 7.45 | 7.05 | 7.1 | -5.59% | 291,056 | 209,639,917 |
| 2024-05-14 | 7.75 | 7.84 | 7.39 | 7.52 | -5.17% | 328,985 | 249,736,485 |
| 2024-05-13 | 7.76 | 8.15 | 7.56 | 7.93 | +2.32% | 377,746 | 299,722,453 |
| 2024-05-10 | 7.35 | 7.77 | 7.32 | 7.75 | +4.87% | 384,037 | 291,951,373 |
| 2024-05-09 | 7.39 | 7.54 | 7.33 | 7.39 | -1.73% | 248,848 | 184,465,995 |
| 2024-05-08 | 7.04 | 7.6 | 6.92 | 7.52 | +6.06% | 367,034 | 269,779,128 |
| 2024-05-07 | 7.01 | 7.2 | 6.96 | 7.09 | +0.28% | 146,511 | 104,117,770 |
| 2024-05-06 | 7.03 | 7.17 | 6.94 | 7.07 | +2.02% | 170,377 | 120,276,854 |
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：