股票概览
7.22
+3.74%
+0.26
6.99
开盘价
7.42
最高价
6.99
最低价
279,014
成交量
数据更新至: 2024-05-31
技术指标
7.13
MA5 (5日均线)
7.24
MA10 (10日均线)
7.30
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 | 6.99 | 7.42 | 6.99 | 7.22 | +3.74% | 279,014 | 202,582,142 |
| 2024-05-30 | 7.01 | 7.16 | 6.9 | 6.96 | -2.66% | 169,221 | 118,479,292 |
| 2024-05-29 | 7.12 | 7.38 | 7.1 | 7.15 | +1.13% | 163,736 | 118,474,492 |
| 2024-05-28 | 7.19 | 7.3 | 7.06 | 7.07 | -2.75% | 156,730 | 111,739,479 |
| 2024-05-27 | 7.3 | 7.46 | 7.11 | 7.27 | -2.42% | 252,672 | 183,142,907 |
| 2024-05-24 | 7.12 | 7.75 | 6.98 | 7.45 | +4.63% | 395,622 | 292,378,523 |
| 2024-05-23 | 7.38 | 7.38 | 7.1 | 7.12 | -3.65% | 179,224 | 129,088,431 |
| 2024-05-22 | 7.28 | 7.45 | 7.22 | 7.39 | +0.82% | 180,668 | 132,671,966 |
| 2024-05-21 | 7.39 | 7.51 | 7.3 | 7.33 | -1.48% | 162,860 | 120,088,347 |
| 2024-05-20 | 7.56 | 7.58 | 7.4 | 7.44 | -2.49% | 236,790 | 176,885,939 |
| 2024-05-17 | 7.21 | 7.77 | 7.21 | 7.63 | +3.39% | 404,512 | 306,124,618 |
| 2024-05-16 | 6.95 | 7.68 | 6.95 | 7.38 | +6.96% | 324,256 | 238,820,191 |
| 2024-05-15 | 7.08 | 7.1 | 6.88 | 6.9 | -2.27% | 113,359 | 79,077,434 |
| 2024-05-14 | 6.99 | 7.17 | 6.95 | 7.06 | +1.88% | 133,096 | 93,948,598 |
| 2024-05-13 | 7.1 | 7.1 | 6.85 | 6.93 | -3.88% | 156,435 | 108,813,108 |
| 2024-05-10 | 7.45 | 7.5 | 7.16 | 7.21 | -3.48% | 209,213 | 151,822,755 |
| 2024-05-09 | 7.47 | 7.57 | 7.45 | 7.47 | -0.66% | 198,624 | 149,080,240 |
| 2024-05-08 | 7.7 | 7.81 | 7.51 | 7.52 | -4.08% | 231,831 | 176,765,557 |
| 2024-05-07 | 7.75 | 7.91 | 7.59 | 7.84 | +1.29% | 358,982 | 278,557,170 |
| 2024-05-06 | 7.46 | 7.99 | 7.36 | 7.74 | +5.31% | 388,966 | 297,492,576 |
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：