股票概览
7.19
+3.45%
+0.24
7.04
开盘价
7.37
最高价
6.94
最低价
64,634
成交量
数据更新至: 2024-05-31
技术指标
7.03
MA5 (5日均线)
7.16
MA10 (10日均线)
7.37
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 | 7.04 | 7.37 | 6.94 | 7.19 | +3.45% | 64,634 | 46,177,005 |
| 2024-05-30 | 6.96 | 7.07 | 6.9 | 6.95 | -0.43% | 34,027 | 23,759,656 |
| 2024-05-29 | 6.98 | 7.09 | 6.92 | 6.98 | 0% | 36,337 | 25,520,299 |
| 2024-05-28 | 7 | 7.13 | 6.96 | 6.98 | -1.27% | 42,952 | 30,194,421 |
| 2024-05-27 | 7.15 | 7.15 | 6.89 | 7.07 | 0% | 53,870 | 37,548,675 |
| 2024-05-24 | 7.15 | 7.21 | 7.04 | 7.07 | -0.7% | 48,314 | 34,362,044 |
| 2024-05-23 | 7.38 | 7.39 | 7.05 | 7.12 | -3.26% | 69,757 | 49,975,154 |
| 2024-05-22 | 7.36 | 7.48 | 7.32 | 7.36 | 0% | 52,289 | 38,663,542 |
| 2024-05-21 | 7.43 | 7.45 | 7.31 | 7.36 | -1.6% | 54,748 | 40,307,946 |
| 2024-05-20 | 7.48 | 7.54 | 7.4 | 7.48 | -0.53% | 85,170 | 63,544,858 |
| 2024-05-17 | 7.44 | 7.63 | 7.38 | 7.52 | +1.9% | 99,503 | 74,583,020 |
| 2024-05-16 | 7.24 | 7.5 | 7.22 | 7.38 | +1.93% | 84,452 | 62,475,794 |
| 2024-05-15 | 7.23 | 7.32 | 7.11 | 7.24 | -0.55% | 61,587 | 44,521,254 |
| 2024-05-14 | 7.18 | 7.34 | 7.18 | 7.28 | +1.39% | 76,239 | 55,438,516 |
| 2024-05-13 | 7.39 | 7.39 | 7.06 | 7.18 | -2.84% | 96,394 | 69,049,503 |
| 2024-05-10 | 7.66 | 7.74 | 7.31 | 7.39 | -3.78% | 153,028 | 114,385,827 |
| 2024-05-09 | 8.01 | 8.09 | 7.64 | 7.68 | -4.12% | 238,083 | 185,592,173 |
| 2024-05-08 | 8.2 | 8.72 | 7.99 | 8.01 | -2.2% | 339,828 | 281,965,474 |
| 2024-05-07 | 7.88 | 8.22 | 7.69 | 8.19 | +3.54% | 180,568 | 142,938,432 |
| 2024-05-06 | 7.44 | 7.95 | 7.43 | 7.91 | +7.47% | 140,347 | 107,957,164 |
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：