股票概览
7.19
+2.71%
+0.19
7.01
开盘价
7.28
最高价
6.92
最低价
273,357
成交量
数据更新至: 2024-05-31
技术指标
7.12
MA5 (5日均线)
7.19
MA10 (10日均线)
7.15
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 | 7.01 | 7.28 | 6.92 | 7.19 | +2.71% | 273,357 | 194,476,665 |
| 2024-05-30 | 7.25 | 7.31 | 6.99 | 7 | -3.18% | 212,087 | 150,404,009 |
| 2024-05-29 | 7.15 | 7.36 | 7.06 | 7.23 | +0.7% | 241,519 | 174,662,481 |
| 2024-05-28 | 6.99 | 7.28 | 6.91 | 7.18 | +2.72% | 284,595 | 203,641,101 |
| 2024-05-27 | 6.96 | 7.03 | 6.7 | 6.99 | +0.43% | 204,072 | 139,522,937 |
| 2024-05-24 | 7.09 | 7.17 | 6.95 | 6.96 | -2.11% | 169,440 | 119,364,195 |
| 2024-05-23 | 7.19 | 7.23 | 7.05 | 7.11 | -3% | 221,332 | 157,965,068 |
| 2024-05-22 | 7.25 | 7.47 | 7.25 | 7.33 | -0.14% | 270,589 | 199,046,639 |
| 2024-05-21 | 7.56 | 7.71 | 7.28 | 7.34 | -2.91% | 430,189 | 319,574,459 |
| 2024-05-20 | 7.12 | 7.65 | 7.06 | 7.56 | +7.39% | 585,322 | 433,192,606 |
| 2024-05-17 | 7 | 7.05 | 6.86 | 7.04 | +0.86% | 170,197 | 118,345,756 |
| 2024-05-16 | 6.94 | 7.08 | 6.85 | 6.98 | +1.45% | 140,370 | 98,348,780 |
| 2024-05-15 | 6.97 | 7.09 | 6.85 | 6.88 | -1.99% | 154,611 | 107,438,875 |
| 2024-05-14 | 6.98 | 7.12 | 6.96 | 7.02 | +1.01% | 115,535 | 81,127,679 |
| 2024-05-13 | 7.18 | 7.18 | 6.93 | 6.95 | -3.87% | 198,745 | 139,331,085 |
| 2024-05-10 | 7.4 | 7.47 | 7.19 | 7.23 | -1.9% | 189,100 | 137,290,636 |
| 2024-05-09 | 7.2 | 7.45 | 7.16 | 7.37 | +2.36% | 260,592 | 191,501,921 |
| 2024-05-08 | 7.2 | 7.3 | 7.1 | 7.2 | -0.55% | 214,443 | 154,724,224 |
| 2024-05-07 | 7.2 | 7.33 | 7.16 | 7.24 | +0.98% | 223,918 | 162,230,937 |
| 2024-05-06 | 7.05 | 7.23 | 7.05 | 7.17 | +2.87% | 212,325 | 151,783,482 |
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：