股票概览
7.29
-0.14%
-0.01
7.32
开盘价
7.35
最高价
7.22
最低价
95,404
成交量
数据更新至: 2024-05-31
技术指标
7.39
MA5 (5日均线)
7.41
MA10 (10日均线)
7.52
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 | 7.32 | 7.35 | 7.22 | 7.29 | -0.14% | 95,404 | 69,566,642 |
| 2024-05-30 | 7.43 | 7.49 | 7.27 | 7.3 | -2.01% | 107,713 | 79,273,762 |
| 2024-05-29 | 7.47 | 7.56 | 7.36 | 7.45 | -0.4% | 64,216 | 48,027,775 |
| 2024-05-28 | 7.43 | 7.55 | 7.4 | 7.48 | +0.81% | 80,503 | 60,193,015 |
| 2024-05-27 | 7.39 | 7.47 | 7.35 | 7.42 | 0% | 79,574 | 58,974,764 |
| 2024-05-24 | 7.29 | 7.49 | 7.28 | 7.42 | +1.92% | 117,077 | 86,808,661 |
| 2024-05-23 | 7.38 | 7.38 | 7.24 | 7.28 | -1.36% | 70,350 | 51,347,010 |
| 2024-05-22 | 7.46 | 7.49 | 7.37 | 7.38 | -1.47% | 76,069 | 56,407,625 |
| 2024-05-21 | 7.6 | 7.67 | 7.47 | 7.49 | -1.58% | 81,251 | 61,410,443 |
| 2024-05-20 | 7.45 | 7.65 | 7.44 | 7.61 | +2.01% | 133,527 | 101,189,241 |
| 2024-05-17 | 7.35 | 7.46 | 7.32 | 7.46 | +1.36% | 123,468 | 91,584,853 |
| 2024-05-16 | 7.62 | 7.65 | 7.34 | 7.36 | -3.41% | 184,988 | 137,835,546 |
| 2024-05-15 | 7.8 | 7.87 | 7.62 | 7.62 | -2.43% | 98,434 | 75,923,316 |
| 2024-05-14 | 7.83 | 7.92 | 7.74 | 7.81 | -0.64% | 183,729 | 143,513,346 |
| 2024-05-13 | 7.86 | 7.93 | 7.66 | 7.86 | +1.55% | 286,291 | 222,920,974 |
| 2024-05-10 | 7.73 | 7.79 | 7.6 | 7.74 | +0.13% | 172,695 | 132,916,611 |
| 2024-05-09 | 7.51 | 7.74 | 7.5 | 7.73 | +2.93% | 141,566 | 108,595,138 |
| 2024-05-08 | 7.48 | 7.59 | 7.46 | 7.51 | +0.54% | 109,365 | 82,429,731 |
| 2024-05-07 | 7.66 | 7.68 | 7.44 | 7.47 | -2.73% | 181,582 | 136,214,303 |
| 2024-05-06 | 7.59 | 7.78 | 7.43 | 7.68 | +2.4% | 239,711 | 183,160,687 |
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：
同行业相关股票
ц╖▒хЬ│чЗГц░Ф 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832