股票概览
7.2
-0.55%
-0.04
7.21
开盘价
7.28
最高价
7.19
最低价
11,165
成交量
数据更新至: 2024-05-31
技术指标
7.27
MA5 (5日均线)
7.36
MA10 (10日均线)
7.58
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 | 7.21 | 7.28 | 7.19 | 7.2 | -0.55% | 11,165 | 8,061,259 |
| 2024-05-30 | 7.29 | 7.31 | 7.18 | 7.24 | -0.14% | 12,165 | 8,844,557 |
| 2024-05-29 | 7.32 | 7.33 | 7.18 | 7.25 | -0.96% | 17,475 | 12,664,569 |
| 2024-05-28 | 7.34 | 7.41 | 7.27 | 7.32 | -0.14% | 20,120 | 14,784,196 |
| 2024-05-27 | 7.28 | 7.35 | 7.21 | 7.33 | +1.52% | 18,478 | 13,439,302 |
| 2024-05-24 | 7.41 | 7.41 | 7.21 | 7.22 | -1.1% | 17,834 | 13,011,816 |
| 2024-05-23 | 7.53 | 7.53 | 7.28 | 7.3 | -3.05% | 24,889 | 18,335,047 |
| 2024-05-22 | 7.63 | 7.71 | 7.51 | 7.53 | -1.31% | 28,727 | 21,769,560 |
| 2024-05-21 | 7.55 | 7.68 | 7.46 | 7.63 | +1.33% | 37,520 | 28,435,836 |
| 2024-05-20 | 7.67 | 7.69 | 7.48 | 7.53 | -3.34% | 47,287 | 35,809,533 |
| 2024-05-17 | 7.62 | 7.93 | 7.42 | 7.79 | +3.32% | 71,829 | 55,312,991 |
| 2024-05-16 | 7.43 | 7.71 | 7.38 | 7.54 | +2.03% | 37,457 | 28,364,494 |
| 2024-05-15 | 7.5 | 7.53 | 7.32 | 7.39 | -1.99% | 33,877 | 25,141,849 |
| 2024-05-14 | 7.79 | 7.8 | 7.49 | 7.54 | -3.95% | 46,495 | 35,205,524 |
| 2024-05-13 | 7.6 | 7.87 | 7.56 | 7.85 | +2.48% | 74,515 | 57,912,827 |
| 2024-05-10 | 7.52 | 7.66 | 7.45 | 7.66 | +1.73% | 44,817 | 33,814,556 |
| 2024-05-09 | 7.55 | 7.59 | 7.43 | 7.53 | -3.71% | 55,158 | 41,399,088 |
| 2024-05-08 | 7.91 | 7.99 | 7.7 | 7.82 | -3.22% | 77,363 | 60,484,981 |
| 2024-05-07 | 8 | 8.19 | 7.91 | 8.08 | -7.76% | 163,446 | 131,440,849 |
| 2024-05-06 | 8.14 | 8.95 | 7.85 | 8.76 | +7.62% | 215,626 | 182,299,546 |
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：