股票概览
7.21
+1.12%
+0.08
7.14
开盘价
7.25
最高价
7.1
最低价
326,629
成交量
数据更新至: 2024-05-31
技术指标
7.23
MA5 (5日均线)
7.15
MA10 (10日均线)
7.06
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 | 7.14 | 7.25 | 7.1 | 7.21 | +1.12% | 326,629 | 235,396,267 |
| 2024-05-30 | 7.12 | 7.22 | 7.1 | 7.13 | -0.7% | 361,060 | 258,349,269 |
| 2024-05-29 | 7.26 | 7.36 | 7.17 | 7.18 | -1.78% | 479,140 | 347,648,312 |
| 2024-05-28 | 7.3 | 7.36 | 7.22 | 7.31 | -0.14% | 456,965 | 332,701,118 |
| 2024-05-27 | 7.09 | 7.34 | 7.05 | 7.32 | +3.39% | 713,589 | 515,992,765 |
| 2024-05-24 | 7.13 | 7.19 | 7.06 | 7.08 | -0.56% | 471,138 | 336,147,237 |
| 2024-05-23 | 7.08 | 7.22 | 7.02 | 7.12 | +0.42% | 564,396 | 401,644,398 |
| 2024-05-22 | 7.04 | 7.15 | 7 | 7.09 | +0.71% | 524,606 | 372,190,986 |
| 2024-05-21 | 7 | 7.07 | 6.95 | 7.04 | +0.72% | 419,598 | 295,109,147 |
| 2024-05-20 | 7.02 | 7.1 | 6.97 | 6.99 | -0.43% | 459,156 | 322,491,105 |
| 2024-05-17 | 6.95 | 7.02 | 6.94 | 7.02 | +0.72% | 503,412 | 351,390,935 |
| 2024-05-16 | 6.84 | 6.99 | 6.83 | 6.97 | +2.2% | 767,515 | 532,270,077 |
| 2024-05-15 | 6.88 | 6.88 | 6.78 | 6.82 | -1.3% | 577,587 | 394,474,397 |
| 2024-05-14 | 7.05 | 7.06 | 6.87 | 6.91 | -2.26% | 612,410 | 424,876,493 |
| 2024-05-13 | 7.01 | 7.09 | 6.96 | 7.07 | +0.28% | 553,571 | 388,991,173 |
| 2024-05-10 | 6.99 | 7.07 | 6.97 | 7.05 | +0.86% | 479,391 | 336,391,215 |
| 2024-05-09 | 7 | 7.06 | 6.95 | 6.99 | -0.43% | 585,139 | 408,943,579 |
| 2024-05-08 | 6.94 | 7.08 | 6.92 | 7.02 | +1.01% | 789,074 | 553,788,109 |
| 2024-05-07 | 6.86 | 6.96 | 6.85 | 6.95 | +1.02% | 571,612 | 394,728,350 |
| 2024-05-06 | 6.9 | 6.92 | 6.84 | 6.88 | 0% | 589,301 | 404,777,163 |
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：