股票概览
7.65
+4.79%
+0.35
7.35
开盘价
7.96
最高价
7.34
最低价
108,497
成交量
数据更新至: 2024-05-31
技术指标
7.30
MA5 (5日均线)
7.38
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 | 7.35 | 7.96 | 7.34 | 7.65 | +4.79% | 108,497 | 83,532,996 |
| 2024-05-30 | 7.16 | 7.69 | 7.03 | 7.3 | +0.55% | 69,505 | 51,002,567 |
| 2024-05-29 | 7.07 | 7.49 | 7.07 | 7.26 | +2.54% | 60,724 | 44,172,672 |
| 2024-05-28 | 7.22 | 7.26 | 7.03 | 7.08 | -1.8% | 51,845 | 36,978,230 |
| 2024-05-27 | 7 | 7.25 | 6.96 | 7.21 | -2.17% | 84,025 | 59,752,805 |
| 2024-05-24 | 7.58 | 7.98 | 7.33 | 7.37 | -4.29% | 127,332 | 96,576,093 |
| 2024-05-23 | 7.55 | 7.85 | 7.44 | 7.7 | +1.45% | 123,385 | 94,673,439 |
| 2024-05-22 | 7.31 | 7.7 | 7.25 | 7.59 | +3.13% | 79,511 | 59,386,503 |
| 2024-05-21 | 7.39 | 7.55 | 7.25 | 7.36 | +0.68% | 64,909 | 48,168,785 |
| 2024-05-20 | 7.53 | 7.54 | 7.29 | 7.31 | -2.53% | 55,602 | 41,024,741 |
| 2024-05-17 | 7.38 | 7.5 | 7.24 | 7.5 | +1.08% | 43,305 | 32,120,209 |
| 2024-05-16 | 7.17 | 7.45 | 7.15 | 7.42 | +4.36% | 43,371 | 31,883,618 |
| 2024-05-15 | 7.2 | 7.33 | 7.09 | 7.11 | -1.39% | 31,795 | 22,920,851 |
| 2024-05-14 | 7.29 | 7.4 | 7.14 | 7.21 | +1.41% | 27,762 | 20,084,701 |
| 2024-05-13 | 7.35 | 7.36 | 7.06 | 7.11 | -3.4% | 36,817 | 26,393,028 |
| 2024-05-10 | 7.48 | 7.52 | 7.35 | 7.36 | -1.21% | 35,673 | 26,396,901 |
| 2024-05-09 | 7.5 | 7.56 | 7.43 | 7.45 | +0.27% | 32,874 | 24,608,404 |
| 2024-05-08 | 7.58 | 7.62 | 7.38 | 7.43 | -1.98% | 50,494 | 37,763,914 |
| 2024-05-07 | 7.59 | 7.62 | 7.44 | 7.58 | +0.4% | 57,881 | 43,714,191 |
| 2024-05-06 | 7.79 | 7.84 | 7.5 | 7.55 | -0.79% | 51,835 | 39,434,211 |
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：