股票概览
7.03
-2.9%
-0.21
7.17
开盘价
7.24
最高价
6.99
最低价
311,101
成交量
数据更新至: 2024-05-31
技术指标
7.25
MA5 (5日均线)
7.52
MA10 (10日均线)
7.96
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 | 7.17 | 7.24 | 6.99 | 7.03 | -2.9% | 311,101 | 219,595,461 |
| 2024-05-30 | 7.23 | 7.54 | 7.2 | 7.24 | +0.14% | 396,859 | 292,522,330 |
| 2024-05-29 | 7.28 | 7.31 | 7.14 | 7.23 | -0.69% | 237,873 | 171,749,916 |
| 2024-05-28 | 7.39 | 7.47 | 7.23 | 7.28 | -2.67% | 263,452 | 192,833,507 |
| 2024-05-27 | 7.37 | 7.53 | 7.28 | 7.48 | +0.81% | 264,682 | 196,269,284 |
| 2024-05-24 | 7.38 | 7.49 | 7.25 | 7.42 | +0.41% | 282,670 | 208,834,993 |
| 2024-05-23 | 7.7 | 7.72 | 7.35 | 7.39 | -5.74% | 487,308 | 364,480,177 |
| 2024-05-22 | 7.93 | 8.05 | 7.82 | 7.84 | -2.24% | 377,327 | 298,110,667 |
| 2024-05-21 | 8.48 | 8.48 | 8 | 8.02 | -3.49% | 528,411 | 432,414,658 |
| 2024-05-20 | 8 | 8.44 | 7.96 | 8.31 | +3.36% | 671,945 | 554,957,537 |
| 2024-05-17 | 7.95 | 8.2 | 7.76 | 8.04 | +0.5% | 538,647 | 429,578,754 |
| 2024-05-16 | 7.79 | 8.08 | 7.75 | 8 | +0.88% | 447,268 | 356,461,049 |
| 2024-05-15 | 7.87 | 8.15 | 7.61 | 7.93 | -2.7% | 593,526 | 467,810,855 |
| 2024-05-14 | 8.56 | 8.85 | 7.78 | 8.15 | -5.67% | 940,870 | 778,855,678 |
| 2024-05-13 | 8.17 | 8.66 | 7.95 | 8.64 | +2.98% | 846,427 | 705,969,723 |
| 2024-05-10 | 8.09 | 8.59 | 8.09 | 8.39 | +1.21% | 870,402 | 729,663,679 |
| 2024-05-09 | 8.66 | 8.79 | 8.16 | 8.29 | -7.17% | 1,086,234 | 916,570,021 |
| 2024-05-08 | 8.56 | 9.17 | 8.5 | 8.93 | -0.22% | 1,168,236 | 1,031,525,492 |
| 2024-05-07 | 8.19 | 9.35 | 8.1 | 8.95 | +4.31% | 1,484,995 | 1,294,337,762 |
| 2024-05-06 | 7.72 | 8.58 | 7.4 | 8.58 | +10% | 1,505,426 | 1,211,110,828 |
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：