股票概览
7.39
+1.79%
+0.13
7.28
开盘价
7.4
最高价
7.22
最低价
66,431
成交量
数据更新至: 2024-05-31
技术指标
7.32
MA5 (5日均线)
7.33
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 | 7.28 | 7.4 | 7.22 | 7.39 | +1.79% | 66,431 | 48,580,497 |
| 2024-05-30 | 7.35 | 7.4 | 7.24 | 7.26 | -1.63% | 51,077 | 37,337,284 |
| 2024-05-29 | 7.26 | 7.41 | 7.19 | 7.38 | +1.93% | 75,594 | 55,545,553 |
| 2024-05-28 | 7.32 | 7.37 | 7.22 | 7.24 | -1.09% | 57,737 | 42,031,862 |
| 2024-05-27 | 7.25 | 7.32 | 7.18 | 7.32 | +1.24% | 68,353 | 49,576,415 |
| 2024-05-24 | 7.18 | 7.37 | 7.16 | 7.23 | +0.84% | 71,781 | 52,207,660 |
| 2024-05-23 | 7.23 | 7.26 | 7.15 | 7.17 | -0.83% | 68,396 | 49,181,877 |
| 2024-05-22 | 7.5 | 7.51 | 7.13 | 7.23 | -3.47% | 165,500 | 120,220,979 |
| 2024-05-21 | 7.58 | 7.6 | 7.47 | 7.49 | -1.32% | 60,908 | 45,726,839 |
| 2024-05-20 | 7.65 | 7.8 | 7.48 | 7.59 | -0.13% | 145,537 | 111,299,570 |
| 2024-05-17 | 7.7 | 7.7 | 7.5 | 7.6 | -3.8% | 89,015 | 67,377,820 |
| 2024-05-16 | 8.1 | 8.1 | 7.85 | 7.9 | -2.11% | 84,349 | 66,871,334 |
| 2024-05-15 | 8.23 | 8.3 | 8.02 | 8.07 | -1.22% | 71,157 | 58,028,282 |
| 2024-05-14 | 7.98 | 8.29 | 7.95 | 8.17 | +3.16% | 108,421 | 88,276,226 |
| 2024-05-13 | 7.86 | 8.02 | 7.86 | 7.92 | 0% | 62,109 | 49,341,027 |
| 2024-05-10 | 8.03 | 8.03 | 7.84 | 7.92 | -0.63% | 48,073 | 38,023,981 |
| 2024-05-09 | 7.89 | 8.06 | 7.89 | 7.97 | +1.27% | 63,160 | 50,430,182 |
| 2024-05-08 | 8.03 | 8.05 | 7.81 | 7.87 | -2.36% | 76,406 | 60,596,870 |
| 2024-05-07 | 8.18 | 8.21 | 7.99 | 8.06 | -0.62% | 79,301 | 64,050,452 |
| 2024-05-06 | 7.75 | 8.13 | 7.75 | 8.11 | +5.05% | 122,220 | 97,535,849 |
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：