股票概览
7.45
+3.33%
+0.24
7.27
开盘价
7.52
最高价
7.23
最低价
63,901
成交量
数据更新至: 2024-05-31
技术指标
7.22
MA5 (5日均线)
7.50
MA10 (10日均线)
7.73
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 | 7.27 | 7.52 | 7.23 | 7.45 | +3.33% | 63,901 | 47,407,023 |
| 2024-05-30 | 7.21 | 7.28 | 6.97 | 7.21 | +1.12% | 60,309 | 43,277,140 |
| 2024-05-29 | 7.24 | 7.26 | 7.07 | 7.13 | -0.14% | 57,475 | 41,197,299 |
| 2024-05-28 | 7.14 | 7.32 | 7.02 | 7.14 | -0.42% | 93,259 | 67,093,136 |
| 2024-05-27 | 7.29 | 7.37 | 6.96 | 7.17 | -4.91% | 143,673 | 102,363,414 |
| 2024-05-24 | 7.73 | 7.82 | 7.54 | 7.54 | -2.46% | 47,475 | 36,316,027 |
| 2024-05-23 | 7.91 | 7.92 | 7.7 | 7.73 | -2.15% | 42,716 | 33,235,505 |
| 2024-05-22 | 7.8 | 7.92 | 7.73 | 7.9 | +1.41% | 35,528 | 27,923,672 |
| 2024-05-21 | 7.93 | 7.93 | 7.74 | 7.79 | -1.27% | 50,014 | 39,024,586 |
| 2024-05-20 | 7.95 | 8.08 | 7.8 | 7.89 | -0.63% | 74,663 | 59,385,185 |
| 2024-05-17 | 7.81 | 7.95 | 7.72 | 7.94 | +1.93% | 56,477 | 44,430,706 |
| 2024-05-16 | 7.72 | 7.94 | 7.72 | 7.79 | +1.04% | 47,362 | 37,086,556 |
| 2024-05-15 | 7.79 | 7.97 | 7.65 | 7.71 | -0.64% | 51,170 | 39,867,675 |
| 2024-05-14 | 7.64 | 7.87 | 7.63 | 7.76 | +1.97% | 80,301 | 62,238,211 |
| 2024-05-13 | 7.93 | 7.93 | 7.58 | 7.61 | -4.4% | 85,622 | 65,875,949 |
| 2024-05-10 | 8.08 | 8.2 | 7.93 | 7.96 | -2.45% | 66,053 | 52,859,773 |
| 2024-05-09 | 8.07 | 8.28 | 8.07 | 8.16 | +0.49% | 55,750 | 45,617,465 |
| 2024-05-08 | 8.28 | 8.31 | 8.09 | 8.12 | -1.93% | 65,554 | 53,600,408 |
| 2024-05-07 | 8.21 | 8.32 | 8.16 | 8.28 | +0.61% | 64,216 | 53,030,926 |
| 2024-05-06 | 8.37 | 8.43 | 8.22 | 8.23 | +0.49% | 77,012 | 63,846,852 |
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：