股票概览
7.4
-3.27%
-0.25
7.67
开盘价
7.75
最高价
7.38
最低价
303,922
成交量
数据更新至: 2024-05-31
技术指标
7.41
MA5 (5日均线)
7.44
MA10 (10日均线)
7.44
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 | 7.67 | 7.75 | 7.38 | 7.4 | -3.27% | 303,922 | 227,474,087 |
| 2024-05-30 | 7.73 | 7.95 | 7.57 | 7.65 | +0.26% | 428,097 | 330,297,751 |
| 2024-05-29 | 7.18 | 8.13 | 7.18 | 7.63 | +7.01% | 658,721 | 512,610,127 |
| 2024-05-28 | 7.28 | 7.38 | 7.1 | 7.13 | -1.79% | 216,700 | 155,632,582 |
| 2024-05-27 | 7.47 | 7.51 | 7 | 7.26 | -2.94% | 313,570 | 224,825,128 |
| 2024-05-24 | 7.68 | 7.88 | 7.46 | 7.48 | -3.36% | 327,063 | 249,659,549 |
| 2024-05-23 | 7.94 | 8.1 | 7.63 | 7.74 | -4.56% | 539,909 | 420,309,116 |
| 2024-05-22 | 6.93 | 8.3 | 6.93 | 8.11 | +17.03% | 754,131 | 575,615,411 |
| 2024-05-21 | 7.1 | 7.11 | 6.9 | 6.93 | -2.39% | 143,190 | 99,900,753 |
| 2024-05-20 | 7.2 | 7.3 | 7.09 | 7.1 | -1.53% | 116,946 | 83,856,433 |
| 2024-05-17 | 7.13 | 7.22 | 7.05 | 7.21 | +0.56% | 118,956 | 84,658,621 |
| 2024-05-16 | 7.18 | 7.27 | 7.15 | 7.17 | -0.69% | 88,116 | 63,514,761 |
| 2024-05-15 | 7.37 | 7.57 | 7.2 | 7.22 | -2.04% | 125,143 | 91,764,021 |
| 2024-05-14 | 7.46 | 7.54 | 7.35 | 7.37 | -1.07% | 107,439 | 79,543,447 |
| 2024-05-13 | 7.5 | 7.6 | 7.4 | 7.45 | -1.97% | 109,046 | 81,754,079 |
| 2024-05-10 | 7.78 | 7.78 | 7.49 | 7.6 | -1.3% | 146,506 | 111,261,990 |
| 2024-05-09 | 7.48 | 7.83 | 7.43 | 7.7 | +3.91% | 233,411 | 179,896,880 |
| 2024-05-08 | 7.64 | 7.68 | 7.4 | 7.41 | -2.5% | 131,525 | 98,853,818 |
| 2024-05-07 | 7.7 | 7.74 | 7.52 | 7.6 | -0.52% | 117,221 | 88,819,031 |
| 2024-05-06 | 7.5 | 7.68 | 7.48 | 7.64 | +2.96% | 137,066 | 104,621,827 |
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：