股票概览
7.03
-0.85%
-0.06
7.15
开盘价
7.18
最高价
6.88
最低价
60,235
成交量
数据更新至: 2024-05-31
技术指标
7.23
MA5 (5日均线)
7.37
MA10 (10日均线)
7.09
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 | 7.15 | 7.18 | 6.88 | 7.03 | -0.85% | 60,235 | 42,281,100 |
| 2024-05-30 | 7.41 | 7.49 | 7.03 | 7.09 | -4.06% | 67,194 | 48,189,107 |
| 2024-05-29 | 7.32 | 7.55 | 7.23 | 7.39 | +0.27% | 64,205 | 47,431,796 |
| 2024-05-28 | 7.27 | 7.53 | 7.05 | 7.37 | +1.24% | 117,128 | 86,412,964 |
| 2024-05-27 | 7.48 | 7.5 | 7.1 | 7.28 | -2.67% | 91,794 | 66,942,161 |
| 2024-05-24 | 7.35 | 7.62 | 7.2 | 7.48 | +0.94% | 84,747 | 63,351,535 |
| 2024-05-23 | 7.6 | 7.6 | 7.15 | 7.41 | -3.64% | 118,142 | 87,000,730 |
| 2024-05-22 | 7.48 | 7.69 | 7.4 | 7.69 | +2.4% | 118,723 | 89,458,499 |
| 2024-05-21 | 7.35 | 7.75 | 7.34 | 7.51 | +0.4% | 168,848 | 127,475,136 |
| 2024-05-20 | 7 | 7.68 | 6.94 | 7.48 | +6.4% | 110,178 | 81,100,073 |
| 2024-05-17 | 6.95 | 7.15 | 6.79 | 7.03 | +2.03% | 96,788 | 67,889,771 |
| 2024-05-16 | 6.92 | 7.05 | 6.85 | 6.89 | -0.43% | 45,393 | 31,512,838 |
| 2024-05-15 | 6.76 | 7.03 | 6.7 | 6.92 | +0.58% | 49,723 | 34,483,444 |
| 2024-05-14 | 6.89 | 7.18 | 6.77 | 6.88 | -2.27% | 89,118 | 61,927,469 |
| 2024-05-13 | 6.7 | 7.05 | 6.6 | 7.04 | +4.92% | 123,089 | 84,739,653 |
| 2024-05-10 | 6.56 | 6.89 | 6.52 | 6.71 | +1.36% | 79,195 | 52,945,415 |
| 2024-05-09 | 6.4 | 6.76 | 6.19 | 6.62 | -1.93% | 86,006 | 55,776,864 |
| 2024-05-08 | 6.6 | 6.78 | 6.59 | 6.75 | +1.5% | 63,894 | 42,857,607 |
| 2024-05-07 | 6.66 | 6.72 | 6.43 | 6.65 | -0.15% | 81,756 | 53,841,608 |
| 2024-05-06 | 6.5 | 6.88 | 6.39 | 6.66 | +4.72% | 146,530 | 97,437,540 |
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：