股票概览
7.36
-2%
-0.15
7.4
开盘价
7.51
最高价
7.36
最低价
72,488
成交量
数据更新至: 2024-05-31
技术指标
7.50
MA5 (5日均线)
7.59
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 | 7.4 | 7.51 | 7.36 | 7.36 | -2% | 72,488 | 53,832,596 |
| 2024-05-30 | 7.78 | 7.78 | 7.48 | 7.51 | -2.85% | 95,140 | 72,023,206 |
| 2024-05-29 | 7.4 | 7.78 | 7.39 | 7.73 | +3.62% | 120,767 | 92,581,352 |
| 2024-05-28 | 7.5 | 7.61 | 7.39 | 7.46 | 0% | 64,834 | 48,639,880 |
| 2024-05-27 | 7.4 | 7.48 | 7.27 | 7.46 | +1.36% | 62,158 | 45,843,456 |
| 2024-05-24 | 7.46 | 7.53 | 7.36 | 7.36 | -1.74% | 60,666 | 45,180,729 |
| 2024-05-23 | 7.73 | 7.74 | 7.47 | 7.49 | -3.48% | 70,632 | 53,131,069 |
| 2024-05-22 | 7.76 | 7.85 | 7.7 | 7.76 | +0.26% | 67,590 | 52,496,252 |
| 2024-05-21 | 7.97 | 7.98 | 7.71 | 7.74 | -3.13% | 120,785 | 94,240,748 |
| 2024-05-20 | 7.77 | 8.05 | 7.76 | 7.99 | +3.1% | 134,479 | 106,031,209 |
| 2024-05-17 | 7.66 | 7.88 | 7.58 | 7.75 | +1.31% | 89,180 | 68,765,331 |
| 2024-05-16 | 7.66 | 7.79 | 7.62 | 7.65 | +0.39% | 66,490 | 51,174,595 |
| 2024-05-15 | 7.65 | 7.74 | 7.53 | 7.62 | -0.13% | 66,776 | 51,106,914 |
| 2024-05-14 | 7.56 | 7.77 | 7.56 | 7.63 | +0.66% | 70,767 | 54,149,605 |
| 2024-05-13 | 7.76 | 7.77 | 7.53 | 7.58 | -2.7% | 107,854 | 82,205,717 |
| 2024-05-10 | 8.06 | 8.13 | 7.76 | 7.79 | -3.35% | 148,183 | 116,667,901 |
| 2024-05-09 | 7.81 | 8.2 | 7.79 | 8.06 | +4.68% | 217,793 | 175,015,978 |
| 2024-05-08 | 7.61 | 7.84 | 7.51 | 7.7 | +0.26% | 121,289 | 92,952,552 |
| 2024-05-07 | 7.5 | 7.85 | 7.5 | 7.68 | +1.05% | 132,766 | 102,376,677 |
| 2024-05-06 | 7.55 | 7.65 | 7.42 | 7.6 | +3.12% | 184,585 | 139,319,045 |
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：