股票概览
7.33
+2.66%
+0.19
7.15
开盘价
7.36
最高价
7.09
最低价
48,508
成交量
数据更新至: 2024-05-31
技术指标
7.21
MA5 (5日均线)
7.31
MA10 (10日均线)
7.43
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 | 7.15 | 7.36 | 7.09 | 7.33 | +2.66% | 48,508 | 35,271,900 |
| 2024-05-30 | 7.11 | 7.23 | 6.98 | 7.14 | -0.28% | 35,948 | 25,656,782 |
| 2024-05-29 | 7.26 | 7.32 | 7.08 | 7.16 | -0.56% | 37,312 | 26,820,402 |
| 2024-05-28 | 7.14 | 7.3 | 7.05 | 7.2 | 0% | 35,123 | 25,335,443 |
| 2024-05-27 | 7.22 | 7.24 | 6.97 | 7.2 | +0.56% | 47,199 | 33,399,592 |
| 2024-05-24 | 7.37 | 7.49 | 7.15 | 7.16 | -3.24% | 63,465 | 46,104,925 |
| 2024-05-23 | 7.5 | 7.57 | 7.35 | 7.4 | -1.07% | 55,863 | 41,751,374 |
| 2024-05-22 | 7.5 | 7.51 | 7.3 | 7.48 | +0.94% | 39,257 | 29,157,232 |
| 2024-05-21 | 7.64 | 7.64 | 7.35 | 7.41 | -3.01% | 51,121 | 37,972,916 |
| 2024-05-20 | 7.6 | 7.71 | 7.49 | 7.64 | +0.39% | 48,919 | 37,279,867 |
| 2024-05-17 | 7.28 | 7.62 | 7.27 | 7.61 | +4.39% | 63,048 | 47,093,219 |
| 2024-05-16 | 7.31 | 7.44 | 7.27 | 7.29 | +0.28% | 51,087 | 37,620,673 |
| 2024-05-15 | 7.35 | 7.45 | 7.25 | 7.27 | -1.49% | 38,428 | 28,215,161 |
| 2024-05-14 | 7.4 | 7.53 | 7.36 | 7.38 | -0.4% | 48,103 | 35,791,375 |
| 2024-05-13 | 7.71 | 7.71 | 7.37 | 7.41 | -4.63% | 60,290 | 45,051,735 |
| 2024-05-10 | 7.83 | 7.91 | 7.69 | 7.77 | -0.38% | 73,753 | 57,498,089 |
| 2024-05-09 | 7.62 | 7.89 | 7.62 | 7.8 | +2.23% | 67,546 | 52,252,809 |
| 2024-05-08 | 7.74 | 7.86 | 7.59 | 7.63 | -1.93% | 60,502 | 46,583,102 |
| 2024-05-07 | 7.5 | 7.8 | 7.46 | 7.78 | +3.6% | 87,121 | 66,802,808 |
| 2024-05-06 | 7.56 | 7.66 | 7.48 | 7.51 | +0.4% | 57,219 | 43,176,910 |
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：