股票概览
7.16
+0.28%
+0.02
7.12
开盘价
7.22
最高价
7.09
最低价
59,097
成交量
数据更新至: 2024-05-31
技术指标
7.30
MA5 (5日均线)
7.34
MA10 (10日均线)
7.40
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 | 7.12 | 7.22 | 7.09 | 7.16 | +0.28% | 59,097 | 42,153,253 |
| 2024-05-30 | 7.28 | 7.33 | 7.12 | 7.14 | -2.46% | 68,873 | 49,639,975 |
| 2024-05-29 | 7.38 | 7.44 | 7.26 | 7.32 | -1.74% | 52,609 | 38,703,518 |
| 2024-05-28 | 7.44 | 7.5 | 7.38 | 7.45 | +0.27% | 61,392 | 45,723,810 |
| 2024-05-27 | 7.3 | 7.44 | 7.25 | 7.43 | +2.62% | 71,740 | 52,877,825 |
| 2024-05-24 | 7.21 | 7.35 | 7.2 | 7.24 | +0.14% | 44,673 | 32,595,528 |
| 2024-05-23 | 7.45 | 7.45 | 7.21 | 7.23 | -2.56% | 73,285 | 53,377,395 |
| 2024-05-22 | 7.41 | 7.5 | 7.41 | 7.42 | -0.67% | 58,994 | 43,848,185 |
| 2024-05-21 | 7.51 | 7.51 | 7.38 | 7.47 | -0.66% | 69,117 | 51,473,286 |
| 2024-05-20 | 7.44 | 7.57 | 7.39 | 7.52 | +1.21% | 104,347 | 78,219,034 |
| 2024-05-17 | 7.44 | 7.52 | 7.37 | 7.43 | -0.13% | 84,507 | 62,880,491 |
| 2024-05-16 | 7.55 | 7.57 | 7.41 | 7.44 | -1.2% | 95,021 | 71,089,301 |
| 2024-05-15 | 7.72 | 7.81 | 7.51 | 7.53 | -3.59% | 150,235 | 114,304,097 |
| 2024-05-14 | 7.7 | 7.97 | 7.61 | 7.81 | -1.51% | 267,614 | 208,667,884 |
| 2024-05-13 | 7.49 | 7.99 | 7.38 | 7.93 | +8.63% | 332,370 | 254,176,507 |
| 2024-05-10 | 7.29 | 7.33 | 7.22 | 7.3 | +0.41% | 57,381 | 41,755,204 |
| 2024-05-09 | 7.21 | 7.33 | 7.21 | 7.27 | +0.41% | 49,187 | 35,856,590 |
| 2024-05-08 | 7.3 | 7.36 | 7.22 | 7.24 | -0.82% | 46,195 | 33,633,348 |
| 2024-05-07 | 7.26 | 7.35 | 7.23 | 7.3 | -1.35% | 74,818 | 54,491,311 |
| 2024-05-06 | 7.41 | 7.5 | 7.3 | 7.4 | +1.51% | 75,876 | 56,171,515 |
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：