股票概览
7.31
+0.69%
+0.05
7.33
开盘价
7.42
最高价
7.29
最低价
109,124
成交量
数据更新至: 2024-05-31
技术指标
7.30
MA5 (5日均线)
7.38
MA10 (10日均线)
7.49
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 | 7.33 | 7.42 | 7.29 | 7.31 | +0.69% | 109,124 | 80,107,476 |
| 2024-05-30 | 7.28 | 7.34 | 7.21 | 7.26 | -0.68% | 131,925 | 95,996,604 |
| 2024-05-29 | 7.21 | 7.4 | 7.21 | 7.31 | +0.97% | 168,090 | 123,238,208 |
| 2024-05-28 | 7.34 | 7.48 | 7.23 | 7.24 | -2.03% | 191,215 | 140,215,882 |
| 2024-05-27 | 7.46 | 7.5 | 7.18 | 7.39 | -1.6% | 268,440 | 195,898,077 |
| 2024-05-24 | 7.45 | 7.72 | 7.41 | 7.51 | 0% | 249,813 | 189,141,013 |
| 2024-05-23 | 7.57 | 7.67 | 7.47 | 7.51 | +0.27% | 366,484 | 277,141,101 |
| 2024-05-22 | 7.33 | 7.51 | 7.33 | 7.49 | +2.04% | 175,856 | 130,905,617 |
| 2024-05-21 | 7.49 | 7.49 | 7.31 | 7.34 | -1.87% | 163,365 | 120,282,277 |
| 2024-05-20 | 7.55 | 7.6 | 7.46 | 7.48 | -1.19% | 173,023 | 130,130,567 |
| 2024-05-17 | 7.4 | 7.57 | 7.31 | 7.57 | +2.44% | 180,731 | 135,041,876 |
| 2024-05-16 | 7.46 | 7.55 | 7.37 | 7.39 | -0.81% | 181,001 | 135,216,333 |
| 2024-05-15 | 7.53 | 7.64 | 7.43 | 7.45 | -1.32% | 188,909 | 141,727,844 |
| 2024-05-14 | 7.66 | 7.77 | 7.51 | 7.55 | -1.56% | 267,920 | 203,860,577 |
| 2024-05-13 | 7.81 | 7.88 | 7.64 | 7.67 | -4.36% | 425,905 | 329,117,808 |
| 2024-05-10 | 8 | 8.3 | 7.9 | 8.02 | +2.69% | 804,267 | 649,535,317 |
| 2024-05-09 | 7.41 | 7.95 | 7.41 | 7.81 | +5.4% | 448,298 | 347,641,954 |
| 2024-05-08 | 7.59 | 7.59 | 7.4 | 7.41 | -2.24% | 134,612 | 100,419,353 |
| 2024-05-07 | 7.55 | 7.65 | 7.53 | 7.58 | -0.13% | 106,678 | 80,907,772 |
| 2024-05-06 | 7.6 | 7.67 | 7.55 | 7.59 | +1.34% | 140,583 | 107,074,194 |
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：