股票概览
7.39
+2.92%
+0.21
7.2
开盘价
7.42
最高价
7.15
最低价
43,869
成交量
数据更新至: 2024-05-31
技术指标
7.25
MA5 (5日均线)
7.43
MA10 (10日均线)
7.68
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 | 7.2 | 7.42 | 7.15 | 7.39 | +2.92% | 43,869 | 32,212,977 |
| 2024-05-30 | 7.14 | 7.24 | 7.08 | 7.18 | 0% | 30,681 | 22,021,772 |
| 2024-05-29 | 7.24 | 7.33 | 7.14 | 7.18 | -0.42% | 33,121 | 23,997,305 |
| 2024-05-28 | 7.31 | 7.38 | 7.18 | 7.21 | -1.37% | 32,513 | 23,630,755 |
| 2024-05-27 | 7.31 | 7.39 | 7.08 | 7.31 | -0.54% | 61,760 | 44,468,188 |
| 2024-05-24 | 7.47 | 7.52 | 7.33 | 7.35 | -1.74% | 49,150 | 36,415,589 |
| 2024-05-23 | 7.72 | 7.73 | 7.46 | 7.48 | -3.36% | 60,875 | 46,154,074 |
| 2024-05-22 | 7.66 | 7.75 | 7.61 | 7.74 | +0.91% | 39,035 | 30,039,301 |
| 2024-05-21 | 7.81 | 7.84 | 7.65 | 7.67 | -1.92% | 44,864 | 34,559,237 |
| 2024-05-20 | 7.88 | 7.95 | 7.79 | 7.82 | -1.01% | 47,597 | 37,380,918 |
| 2024-05-17 | 7.74 | 7.9 | 7.66 | 7.9 | +2.07% | 46,484 | 36,360,449 |
| 2024-05-16 | 7.67 | 7.82 | 7.67 | 7.74 | +1.31% | 46,931 | 36,378,927 |
| 2024-05-15 | 7.72 | 7.8 | 7.62 | 7.64 | -1.29% | 38,940 | 29,964,227 |
| 2024-05-14 | 7.68 | 7.83 | 7.65 | 7.74 | +1.04% | 54,869 | 42,437,828 |
| 2024-05-13 | 7.91 | 7.96 | 7.64 | 7.66 | -4.13% | 85,674 | 66,543,340 |
| 2024-05-10 | 8.14 | 8.14 | 7.92 | 7.99 | -1.6% | 81,003 | 64,746,728 |
| 2024-05-09 | 8.15 | 8.18 | 8.08 | 8.12 | +0.62% | 57,154 | 46,409,909 |
| 2024-05-08 | 8.2 | 8.2 | 8.06 | 8.07 | -1.82% | 57,190 | 46,404,837 |
| 2024-05-07 | 8.11 | 8.23 | 8.09 | 8.22 | +1.11% | 84,818 | 69,298,125 |
| 2024-05-06 | 8.2 | 8.27 | 8.09 | 8.13 | +0.25% | 89,867 | 73,310,531 |
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：