股票概览
7.06
+0.71%
+0.05
7
开盘价
7.11
最高价
6.99
最低价
40,256
成交量
数据更新至: 2024-05-31
技术指标
7.00
MA5 (5日均线)
7.09
MA10 (10日均线)
7.21
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 | 7.11 | 6.99 | 7.06 | +0.71% | 40,256 | 28,419,581 |
| 2024-05-30 | 6.95 | 7.05 | 6.92 | 7.01 | +0.14% | 35,918 | 25,132,730 |
| 2024-05-29 | 6.9 | 7.13 | 6.89 | 7 | +1.01% | 47,517 | 33,465,950 |
| 2024-05-28 | 7.01 | 7.06 | 6.91 | 6.93 | -1% | 41,701 | 29,131,666 |
| 2024-05-27 | 7.03 | 7.03 | 6.78 | 7 | +0.29% | 53,118 | 36,493,014 |
| 2024-05-24 | 7.1 | 7.18 | 6.95 | 6.98 | -2.38% | 47,473 | 33,493,292 |
| 2024-05-23 | 7.3 | 7.3 | 7.12 | 7.15 | -2.19% | 47,897 | 34,418,729 |
| 2024-05-22 | 7.1 | 7.35 | 7.09 | 7.31 | +2.38% | 56,254 | 40,787,000 |
| 2024-05-21 | 7.27 | 7.31 | 7.1 | 7.14 | -1.79% | 48,495 | 34,712,748 |
| 2024-05-20 | 7.31 | 7.5 | 7.25 | 7.27 | +0.14% | 59,590 | 43,789,089 |
| 2024-05-17 | 7.18 | 7.27 | 7.11 | 7.26 | +1.11% | 50,910 | 36,643,854 |
| 2024-05-16 | 7.1 | 7.23 | 7.1 | 7.18 | +1.13% | 47,327 | 33,948,520 |
| 2024-05-15 | 7.18 | 7.24 | 7.1 | 7.1 | -1.11% | 33,317 | 23,862,610 |
| 2024-05-14 | 7.3 | 7.34 | 7.17 | 7.18 | -0.28% | 43,985 | 31,777,110 |
| 2024-05-13 | 7.41 | 7.42 | 7.16 | 7.2 | -3.1% | 56,551 | 40,893,892 |
| 2024-05-10 | 7.67 | 7.75 | 7.38 | 7.43 | -2.75% | 70,463 | 52,635,614 |
| 2024-05-09 | 7.49 | 7.8 | 7.46 | 7.64 | +3.38% | 83,144 | 63,613,507 |
| 2024-05-08 | 7.52 | 7.59 | 7.35 | 7.39 | -1.6% | 60,138 | 44,846,353 |
| 2024-05-07 | 7.4 | 7.51 | 7.37 | 7.51 | +1.08% | 45,839 | 34,197,958 |
| 2024-05-06 | 7.41 | 7.5 | 7.38 | 7.43 | +1.78% | 56,083 | 41,746,214 |
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：