股票概览
7.17
+0.14%
+0.01
7.13
开盘价
7.27
最高价
7.05
最低价
7,599
成交量
数据更新至: 2024-05-31
技术指标
7.29
MA5 (5日均线)
7.78
MA10 (10日均线)
N/A
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 | 7.13 | 7.27 | 7.05 | 7.17 | +0.14% | 7,599 | 5,414,852 |
| 2024-05-30 | 7.25 | 7.3 | 7.1 | 7.16 | -2.19% | 11,519 | 8,261,752 |
| 2024-05-29 | 7.28 | 7.46 | 7.01 | 7.32 | -0.41% | 21,108 | 15,317,271 |
| 2024-05-28 | 7.38 | 7.64 | 7.3 | 7.35 | -1.61% | 13,883 | 10,392,372 |
| 2024-05-27 | 7.92 | 8 | 7.31 | 7.47 | -5.8% | 21,932 | 16,505,447 |
| 2024-05-24 | 8.05 | 8.18 | 7.88 | 7.93 | -1.98% | 14,843 | 11,883,984 |
| 2024-05-23 | 8.16 | 8.49 | 7.83 | 8.09 | -2.65% | 27,981 | 22,816,352 |
| 2024-05-22 | 8.15 | 8.55 | 8.1 | 8.31 | +0.73% | 20,452 | 17,021,007 |
| 2024-05-21 | 8.55 | 8.6 | 8.15 | 8.25 | -5.93% | 37,935 | 31,745,177 |
| 2024-05-20 | 8.8 | 9.38 | 8.7 | 8.77 | -1.57% | 43,003 | 38,847,062 |
| 2024-05-17 | 8.85 | 9.48 | 8.66 | 8.91 | -5.21% | 67,612 | 60,771,430 |
| 2024-05-16 | 8.26 | 9.75 | 7.93 | 9.4 | +15.2% | 99,310 | 87,675,884 |
| 2024-05-15 | 7.6 | 8.16 | 7.49 | 8.16 | +20% | 69,465 | 55,811,143 |
| 2024-05-13 | 7.66 | 7.66 | 6.26 | 6.8 | -13.04% | 56,991 | 38,509,669 |
| 2024-05-10 | 8.03 | 8.03 | 7.75 | 7.82 | -2.25% | 6,114 | 4,798,336 |
| 2024-05-09 | 8.13 | 8.31 | 7.92 | 8 | -1.48% | 11,900 | 9,624,565 |
| 2024-05-08 | 8.33 | 8.33 | 8.1 | 8.12 | -1.81% | 3,113 | 2,542,499 |
| 2024-05-07 | 8.29 | 8.33 | 8.19 | 8.27 | -1.19% | 4,985 | 4,116,113 |
| 2024-05-06 | 8.12 | 8.38 | 7.73 | 8.37 | +3.08% | 10,530 | 8,580,831 |
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：