股票概览
7.43
+0.81%
+0.06
7.35
开盘价
7.47
最高价
7.32
最低价
20,482
成交量
数据更新至: 2024-05-31
技术指标
7.42
MA5 (5日均线)
7.52
MA10 (10日均线)
7.65
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 | 7.35 | 7.47 | 7.32 | 7.43 | +0.81% | 20,482 | 15,185,462 |
| 2024-05-30 | 7.38 | 7.46 | 7.35 | 7.37 | -0.81% | 23,329 | 17,240,788 |
| 2024-05-29 | 7.39 | 7.51 | 7.33 | 7.43 | +0.68% | 24,066 | 17,889,996 |
| 2024-05-28 | 7.53 | 7.53 | 7.35 | 7.38 | -1.34% | 31,074 | 23,097,560 |
| 2024-05-27 | 7.44 | 7.55 | 7.36 | 7.48 | -0.13% | 46,848 | 34,813,418 |
| 2024-05-24 | 7.44 | 7.61 | 7.43 | 7.49 | -0.27% | 41,461 | 31,217,070 |
| 2024-05-23 | 7.76 | 7.76 | 7.47 | 7.51 | -2.47% | 45,302 | 34,266,992 |
| 2024-05-22 | 7.7 | 7.78 | 7.66 | 7.7 | 0% | 24,110 | 18,608,711 |
| 2024-05-21 | 7.73 | 7.77 | 7.62 | 7.7 | -0.52% | 39,396 | 30,369,454 |
| 2024-05-20 | 7.78 | 7.84 | 7.71 | 7.74 | -0.64% | 42,470 | 32,948,044 |
| 2024-05-17 | 7.81 | 8.02 | 7.71 | 7.79 | -1.02% | 56,769 | 44,284,065 |
| 2024-05-16 | 7.81 | 7.93 | 7.72 | 7.87 | +0.77% | 59,143 | 46,273,504 |
| 2024-05-15 | 7.81 | 8.27 | 7.75 | 7.81 | -0.38% | 98,013 | 78,134,187 |
| 2024-05-14 | 7.69 | 7.94 | 7.65 | 7.84 | +1.82% | 75,343 | 58,785,413 |
| 2024-05-13 | 7.7 | 7.82 | 7.51 | 7.7 | -1.28% | 73,479 | 56,280,357 |
| 2024-05-10 | 7.71 | 7.83 | 7.62 | 7.8 | +1.3% | 69,870 | 53,997,412 |
| 2024-05-09 | 7.6 | 7.75 | 7.55 | 7.7 | +0.79% | 64,782 | 49,643,111 |
| 2024-05-08 | 7.65 | 7.67 | 7.53 | 7.64 | -0.52% | 68,522 | 52,174,940 |
| 2024-05-07 | 7.8 | 7.8 | 7.56 | 7.68 | -3.52% | 150,766 | 115,277,798 |
| 2024-05-06 | 7.27 | 7.96 | 7.27 | 7.96 | +9.94% | 141,342 | 108,658,583 |
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：