股票概览
7.12
+1.14%
+0.08
7.1
开盘价
7.18
最高价
6.84
最低价
38,481
成交量
数据更新至: 2024-05-31
技术指标
7.24
MA5 (5日均线)
7.50
MA10 (10日均线)
7.64
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 | 7.1 | 7.18 | 6.84 | 7.12 | +1.14% | 38,481 | 27,229,554 |
| 2024-05-30 | 7.43 | 7.45 | 7 | 7.04 | -5.12% | 52,575 | 37,651,454 |
| 2024-05-29 | 7.19 | 7.54 | 7.18 | 7.42 | +2.2% | 41,421 | 30,681,970 |
| 2024-05-28 | 7.33 | 7.45 | 7.23 | 7.26 | -1.36% | 28,037 | 20,486,640 |
| 2024-05-27 | 7.38 | 7.45 | 7.21 | 7.36 | +0.68% | 32,981 | 24,196,836 |
| 2024-05-24 | 7.58 | 7.61 | 7.31 | 7.31 | -2.53% | 47,657 | 35,318,871 |
| 2024-05-23 | 7.88 | 7.92 | 7.49 | 7.5 | -5.78% | 60,361 | 45,921,155 |
| 2024-05-22 | 7.91 | 8.03 | 7.72 | 7.96 | -1.12% | 67,545 | 53,172,894 |
| 2024-05-21 | 7.91 | 8.4 | 7.84 | 8.05 | +0.63% | 99,313 | 80,426,554 |
| 2024-05-20 | 7.85 | 8.04 | 7.76 | 8 | +0.13% | 84,744 | 66,790,591 |
| 2024-05-17 | 7.98 | 8 | 7.66 | 7.99 | +0.5% | 118,075 | 92,134,638 |
| 2024-05-16 | 8.41 | 8.43 | 7.92 | 7.95 | -7.99% | 194,297 | 157,242,716 |
| 2024-05-15 | 7.88 | 8.64 | 7.85 | 8.64 | +10.06% | 154,917 | 128,704,866 |
| 2024-05-14 | 7.14 | 7.85 | 7.14 | 7.85 | +9.94% | 61,766 | 48,199,451 |
| 2024-05-13 | 7.57 | 7.59 | 7.03 | 7.14 | -6.54% | 83,360 | 60,108,235 |
| 2024-05-10 | 8.11 | 8.15 | 7.57 | 7.64 | -5.8% | 144,270 | 111,898,001 |
| 2024-05-09 | 7.49 | 8.11 | 7.45 | 8.11 | +10.04% | 66,383 | 52,474,264 |
| 2024-05-08 | 7.49 | 7.8 | 7.31 | 7.37 | -1.86% | 29,821 | 22,240,190 |
| 2024-05-07 | 7.75 | 7.75 | 7.41 | 7.51 | -1.31% | 39,628 | 29,632,835 |
| 2024-05-06 | 7.25 | 7.81 | 7.23 | 7.61 | +6.28% | 57,209 | 43,271,525 |
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：