股票概览
7.38
+1.79%
+0.13
7.25
开盘价
7.42
最高价
7.2
最低价
46,982
成交量
数据更新至: 2024-05-31
技术指标
7.32
MA5 (5日均线)
7.52
MA10 (10日均线)
7.60
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 | 7.25 | 7.42 | 7.2 | 7.38 | +1.79% | 46,982 | 34,440,334 |
| 2024-05-30 | 7.15 | 7.33 | 7.13 | 7.25 | 0% | 48,707 | 35,358,180 |
| 2024-05-29 | 7.28 | 7.36 | 7.22 | 7.25 | -0.41% | 52,530 | 38,137,964 |
| 2024-05-28 | 7.45 | 7.45 | 7.26 | 7.28 | -2.28% | 58,168 | 42,649,118 |
| 2024-05-27 | 7.42 | 7.47 | 7.32 | 7.45 | +0.68% | 51,916 | 38,376,756 |
| 2024-05-24 | 7.42 | 7.57 | 7.4 | 7.4 | -0.94% | 70,873 | 53,118,224 |
| 2024-05-23 | 7.83 | 7.87 | 7.44 | 7.47 | -4.96% | 124,777 | 94,632,826 |
| 2024-05-22 | 7.9 | 7.96 | 7.82 | 7.86 | -1.5% | 98,444 | 77,459,901 |
| 2024-05-21 | 7.85 | 8.1 | 7.79 | 7.98 | +1.27% | 166,965 | 133,590,545 |
| 2024-05-20 | 7.64 | 7.88 | 7.59 | 7.88 | +2.87% | 121,612 | 94,600,325 |
| 2024-05-17 | 7.67 | 7.74 | 7.55 | 7.66 | -0.91% | 90,396 | 68,885,675 |
| 2024-05-16 | 7.61 | 7.82 | 7.6 | 7.73 | +0.78% | 68,285 | 52,822,575 |
| 2024-05-15 | 7.77 | 7.86 | 7.62 | 7.67 | -1.54% | 97,571 | 75,701,438 |
| 2024-05-14 | 7.6 | 7.79 | 7.53 | 7.79 | +3.45% | 122,080 | 94,069,895 |
| 2024-05-13 | 7.64 | 7.65 | 7.46 | 7.53 | -2.21% | 68,845 | 51,841,427 |
| 2024-05-10 | 7.67 | 7.75 | 7.54 | 7.7 | +0.26% | 77,948 | 59,610,255 |
| 2024-05-09 | 7.56 | 7.76 | 7.56 | 7.68 | +1.59% | 75,832 | 58,216,330 |
| 2024-05-08 | 7.66 | 7.74 | 7.52 | 7.56 | -1.82% | 82,229 | 62,513,386 |
| 2024-05-07 | 7.73 | 7.85 | 7.65 | 7.7 | -0.13% | 91,290 | 70,680,160 |
| 2024-05-06 | 7.68 | 7.74 | 7.62 | 7.71 | +1.72% | 83,613 | 64,300,040 |
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：