股票概览
7.32
+3.1%
+0.22
7.1
开盘价
7.36
最高价
7.07
最低价
382,024
成交量
数据更新至: 2024-05-31
技术指标
7.23
MA5 (5日均线)
7.20
MA10 (10日均线)
7.39
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 | 7.1 | 7.36 | 7.07 | 7.32 | +3.1% | 382,024 | 276,974,030 |
| 2024-05-30 | 7.29 | 7.36 | 7.05 | 7.1 | -3.4% | 342,526 | 244,961,789 |
| 2024-05-29 | 7.27 | 7.4 | 7.17 | 7.35 | -0.14% | 364,073 | 265,422,041 |
| 2024-05-28 | 7.08 | 7.5 | 7.08 | 7.36 | +4.69% | 566,931 | 416,092,458 |
| 2024-05-27 | 7.02 | 7.1 | 6.88 | 7.03 | +0.14% | 255,451 | 178,586,114 |
| 2024-05-24 | 6.95 | 7.2 | 6.93 | 7.02 | +0.14% | 310,811 | 219,062,626 |
| 2024-05-23 | 7.16 | 7.18 | 6.95 | 7.01 | -2.37% | 368,303 | 259,513,147 |
| 2024-05-22 | 7.08 | 7.38 | 6.99 | 7.18 | +0.28% | 594,206 | 427,748,908 |
| 2024-05-21 | 7.51 | 7.64 | 6.8 | 7.16 | -4.66% | 902,676 | 654,319,627 |
| 2024-05-20 | 7.72 | 7.72 | 7.1 | 7.51 | -3.1% | 661,677 | 491,041,748 |
| 2024-05-17 | 7.81 | 7.85 | 7.47 | 7.75 | +0.65% | 657,228 | 504,329,134 |
| 2024-05-16 | 7.82 | 7.97 | 7.49 | 7.7 | -1.53% | 793,358 | 610,945,871 |
| 2024-05-15 | 8.09 | 8.2 | 7.75 | 7.82 | -3.93% | 667,966 | 531,301,656 |
| 2024-05-14 | 7.86 | 8.41 | 7.85 | 8.14 | +3.56% | 884,574 | 720,754,060 |
| 2024-05-13 | 8 | 8.1 | 7.7 | 7.86 | -0.76% | 854,964 | 676,427,628 |
| 2024-05-10 | 7.51 | 8.2 | 7.47 | 7.92 | +6.31% | 1,118,751 | 884,703,633 |
| 2024-05-09 | 7.11 | 7.46 | 7.09 | 7.45 | +4.78% | 537,326 | 395,084,905 |
| 2024-05-08 | 7.03 | 7.19 | 6.92 | 7.11 | +0.99% | 419,469 | 295,933,167 |
| 2024-05-07 | 6.88 | 7.09 | 6.7 | 7.04 | +2.47% | 466,669 | 325,066,194 |
| 2024-05-06 | 6.55 | 7.05 | 6.53 | 6.87 | +5.86% | 539,600 | 370,253,248 |
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：