股票概览
7.02
+0.43%
+0.03
7
开盘价
7.03
最高价
6.97
最低价
15,421
成交量
数据更新至: 2024-05-31
技术指标
7.07
MA5 (5日均线)
7.10
MA10 (10日均线)
7.15
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 | 7.03 | 6.97 | 7.02 | +0.43% | 15,421 | 10,782,495 |
| 2024-05-30 | 7.07 | 7.08 | 6.97 | 6.99 | -0.99% | 21,176 | 14,854,509 |
| 2024-05-29 | 7.09 | 7.16 | 7.01 | 7.06 | -1.81% | 31,286 | 22,126,895 |
| 2024-05-28 | 7.08 | 7.4 | 7.04 | 7.19 | +1.41% | 54,739 | 39,722,696 |
| 2024-05-27 | 7.03 | 7.09 | 6.99 | 7.09 | +0.85% | 11,098 | 7,813,463 |
| 2024-05-24 | 7.01 | 7.11 | 7.01 | 7.03 | +0.14% | 12,184 | 8,600,972 |
| 2024-05-23 | 7.16 | 7.17 | 7.01 | 7.02 | -2.09% | 24,728 | 17,449,092 |
| 2024-05-22 | 7.18 | 7.19 | 7.14 | 7.17 | +0.14% | 12,856 | 9,204,749 |
| 2024-05-21 | 7.25 | 7.25 | 7.14 | 7.16 | -0.83% | 15,230 | 10,928,111 |
| 2024-05-20 | 7.22 | 7.26 | 7.2 | 7.22 | 0% | 17,821 | 12,877,725 |
| 2024-05-17 | 7.17 | 7.22 | 7.12 | 7.22 | +0.56% | 17,438 | 12,509,308 |
| 2024-05-16 | 7.17 | 7.21 | 7.15 | 7.18 | +0.14% | 22,637 | 16,244,274 |
| 2024-05-15 | 7.27 | 7.29 | 7.16 | 7.17 | -1.24% | 29,173 | 21,066,293 |
| 2024-05-14 | 7.27 | 7.5 | 7.23 | 7.26 | +1.4% | 52,524 | 38,416,339 |
| 2024-05-13 | 7.22 | 7.23 | 7.11 | 7.16 | -0.83% | 26,558 | 19,051,410 |
| 2024-05-10 | 7.21 | 7.24 | 7.17 | 7.22 | +0.14% | 20,871 | 15,057,175 |
| 2024-05-09 | 7.17 | 7.24 | 7.17 | 7.21 | 0% | 27,655 | 19,949,384 |
| 2024-05-08 | 7.18 | 7.27 | 7.12 | 7.21 | +0.42% | 35,324 | 25,405,681 |
| 2024-05-07 | 7.19 | 7.2 | 7.11 | 7.18 | -0.28% | 19,797 | 14,155,765 |
| 2024-05-06 | 7.12 | 7.28 | 7.1 | 7.2 | +2.56% | 30,248 | 21,768,286 |
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：