股票概览
7.6
+2.01%
+0.15
7.41
开盘价
7.87
最高价
7.41
最低价
614,337
成交量
数据更新至: 2024-05-31
技术指标
7.48
MA5 (5日均线)
7.48
MA10 (10日均线)
7.24
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 | 7.87 | 7.41 | 7.6 | +2.01% | 614,337 | 472,253,119 |
| 2024-05-30 | 7.46 | 7.8 | 7.31 | 7.45 | -2.1% | 484,972 | 366,196,110 |
| 2024-05-29 | 7.3 | 7.98 | 7.25 | 7.61 | +3.82% | 707,533 | 539,318,843 |
| 2024-05-28 | 7.38 | 7.49 | 7.25 | 7.33 | -1.35% | 356,966 | 262,485,221 |
| 2024-05-27 | 7.38 | 7.44 | 7.12 | 7.43 | +1.36% | 455,160 | 330,904,760 |
| 2024-05-24 | 7.7 | 7.72 | 7.32 | 7.33 | -6.39% | 710,946 | 529,170,528 |
| 2024-05-23 | 7.71 | 8.19 | 7.58 | 7.83 | +1.03% | 1,036,090 | 817,353,873 |
| 2024-05-22 | 7.67 | 8.2 | 7.61 | 7.75 | +2.24% | 1,282,372 | 1,005,101,811 |
| 2024-05-21 | 6.82 | 7.58 | 6.8 | 7.58 | +10.01% | 766,161 | 564,709,776 |
| 2024-05-20 | 6.85 | 6.99 | 6.82 | 6.89 | +0.44% | 265,315 | 182,601,195 |
| 2024-05-17 | 6.99 | 7.03 | 6.75 | 6.86 | -1.44% | 385,919 | 264,649,611 |
| 2024-05-16 | 7.1 | 7.19 | 6.94 | 6.96 | -2.79% | 454,220 | 320,475,384 |
| 2024-05-15 | 7.25 | 7.48 | 7.01 | 7.16 | -2.32% | 536,740 | 387,825,257 |
| 2024-05-14 | 7.33 | 7.53 | 7.3 | 7.33 | -1.74% | 560,620 | 414,605,890 |
| 2024-05-13 | 7.08 | 7.55 | 6.9 | 7.46 | +4.78% | 786,078 | 574,251,841 |
| 2024-05-10 | 7.1 | 7.27 | 6.94 | 7.12 | -1.11% | 628,318 | 445,390,490 |
| 2024-05-09 | 7 | 7.47 | 6.86 | 7.2 | +2.86% | 1,026,188 | 729,228,418 |
| 2024-05-08 | 6.38 | 7 | 6.17 | 7 | +10.06% | 919,221 | 619,144,856 |
| 2024-05-07 | 6.48 | 6.51 | 6.25 | 6.36 | -2.15% | 356,941 | 227,057,192 |
| 2024-05-06 | 6.48 | 6.66 | 6.42 | 6.5 | +1.09% | 410,181 | 267,306,057 |
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：