股票概览
7.24
+2.4%
+0.17
7.07
开盘价
7.35
最高价
7.04
最低价
67,431
成交量
数据更新至: 2024-05-31
技术指标
7.13
MA5 (5日均线)
7.29
MA10 (10日均线)
7.38
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 | 7.07 | 7.35 | 7.04 | 7.24 | +2.4% | 67,431 | 48,374,782 |
| 2024-05-30 | 7 | 7.14 | 6.93 | 7.07 | 0% | 41,959 | 29,541,962 |
| 2024-05-29 | 7.01 | 7.17 | 7 | 7.07 | +0.57% | 36,638 | 25,944,289 |
| 2024-05-28 | 7.16 | 7.18 | 7.01 | 7.03 | -3.03% | 49,504 | 34,993,137 |
| 2024-05-27 | 7.15 | 7.38 | 6.93 | 7.25 | +2.69% | 73,879 | 52,893,149 |
| 2024-05-24 | 7.24 | 7.3 | 7.04 | 7.06 | -3.29% | 61,704 | 44,167,287 |
| 2024-05-23 | 7.67 | 7.68 | 7.24 | 7.3 | -4.82% | 79,061 | 58,415,957 |
| 2024-05-22 | 7.54 | 7.75 | 7.52 | 7.67 | -0.13% | 85,449 | 65,382,232 |
| 2024-05-21 | 7.56 | 7.75 | 7.45 | 7.68 | +2.13% | 98,896 | 75,587,437 |
| 2024-05-20 | 7.5 | 7.59 | 7.32 | 7.52 | +0.53% | 60,818 | 45,567,793 |
| 2024-05-17 | 7.59 | 7.6 | 7.38 | 7.48 | -1.45% | 81,400 | 60,541,174 |
| 2024-05-16 | 7.48 | 7.76 | 7.35 | 7.59 | -0.39% | 136,454 | 103,417,477 |
| 2024-05-15 | 7.23 | 8.2 | 7.2 | 7.62 | +4.96% | 140,532 | 108,306,340 |
| 2024-05-14 | 7.25 | 7.37 | 7.16 | 7.26 | +2.11% | 35,228 | 25,539,664 |
| 2024-05-13 | 7.38 | 7.38 | 7.05 | 7.11 | -3.53% | 46,012 | 32,869,908 |
| 2024-05-10 | 7.54 | 7.64 | 7.33 | 7.37 | -1.99% | 40,088 | 29,713,196 |
| 2024-05-09 | 7.38 | 7.58 | 7.35 | 7.52 | +1.21% | 42,124 | 31,645,149 |
| 2024-05-08 | 7.69 | 7.69 | 7.39 | 7.43 | -3.51% | 50,778 | 37,926,693 |
| 2024-05-07 | 7.65 | 7.9 | 7.61 | 7.7 | +0.52% | 53,350 | 41,388,939 |
| 2024-05-06 | 7.7 | 7.79 | 7.6 | 7.66 | +0.26% | 65,325 | 50,203,483 |
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：