股票概览
7.43
+0.41%
+0.03
7.41
开盘价
7.5
最高价
7.35
最低价
97,095
成交量
数据更新至: 2024-05-31
技术指标
7.46
MA5 (5日均线)
7.48
MA10 (10日均线)
7.27
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 | 7.41 | 7.5 | 7.35 | 7.43 | +0.41% | 97,095 | 72,345,053 |
| 2024-05-30 | 7.41 | 7.49 | 7.37 | 7.4 | -0.4% | 86,438 | 64,122,048 |
| 2024-05-29 | 7.41 | 7.51 | 7.37 | 7.43 | -0.13% | 64,295 | 47,933,215 |
| 2024-05-28 | 7.59 | 7.6 | 7.4 | 7.44 | -2.36% | 123,419 | 92,417,443 |
| 2024-05-27 | 7.37 | 7.63 | 7.37 | 7.62 | +3.53% | 178,278 | 134,053,336 |
| 2024-05-24 | 7.37 | 7.48 | 7.32 | 7.36 | -0.14% | 100,051 | 73,966,812 |
| 2024-05-23 | 7.5 | 7.55 | 7.35 | 7.37 | -1.99% | 132,191 | 98,228,361 |
| 2024-05-22 | 7.68 | 7.88 | 7.52 | 7.52 | -2.59% | 224,247 | 171,884,035 |
| 2024-05-21 | 7.46 | 7.76 | 7.39 | 7.72 | +3.49% | 352,131 | 270,331,548 |
| 2024-05-20 | 7.36 | 7.51 | 7.35 | 7.46 | +1.5% | 262,453 | 195,275,978 |
| 2024-05-17 | 7.28 | 7.44 | 7.24 | 7.35 | +0.55% | 169,148 | 123,800,011 |
| 2024-05-16 | 7.33 | 7.43 | 7.26 | 7.31 | -0.14% | 189,553 | 139,067,335 |
| 2024-05-15 | 7.2 | 7.42 | 7.18 | 7.32 | +0.97% | 312,231 | 229,657,921 |
| 2024-05-14 | 7.06 | 7.3 | 7.02 | 7.25 | +2.69% | 254,265 | 182,681,016 |
| 2024-05-13 | 6.97 | 7.07 | 6.87 | 7.06 | +1.58% | 229,834 | 160,865,863 |
| 2024-05-10 | 6.86 | 6.97 | 6.82 | 6.95 | +1.31% | 179,471 | 123,938,802 |
| 2024-05-09 | 6.74 | 6.88 | 6.74 | 6.86 | +1.63% | 180,648 | 123,490,982 |
| 2024-05-08 | 6.85 | 6.88 | 6.74 | 6.75 | -1.6% | 148,651 | 100,977,373 |
| 2024-05-07 | 6.99 | 7.12 | 6.83 | 6.86 | -1.44% | 207,989 | 143,713,808 |
| 2024-05-06 | 6.83 | 6.98 | 6.81 | 6.96 | +2.81% | 209,769 | 145,067,616 |
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：