股票概览
7.33
-0.81%
-0.06
7.3
开盘价
7.46
最高价
7.3
最低价
116,155
成交量
数据更新至: 2024-05-31
技术指标
7.22
MA5 (5日均线)
7.40
MA10 (10日均线)
7.68
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 | 7.3 | 7.46 | 7.3 | 7.33 | -0.81% | 116,155 | 85,564,667 |
| 2024-05-30 | 7.59 | 7.7 | 7.37 | 7.39 | +3.21% | 270,937 | 204,134,703 |
| 2024-05-29 | 7.06 | 7.33 | 7.05 | 7.16 | +1.42% | 120,978 | 87,387,288 |
| 2024-05-28 | 7.11 | 7.21 | 7.06 | 7.06 | -1.26% | 83,986 | 59,759,580 |
| 2024-05-27 | 7.31 | 7.34 | 6.96 | 7.15 | -1.92% | 153,135 | 108,459,587 |
| 2024-05-24 | 7.52 | 7.57 | 7.29 | 7.29 | -3.32% | 132,678 | 98,040,002 |
| 2024-05-23 | 7.76 | 7.79 | 7.52 | 7.54 | -3.33% | 131,574 | 100,078,996 |
| 2024-05-22 | 7.54 | 7.84 | 7.53 | 7.8 | +3.59% | 172,835 | 133,249,164 |
| 2024-05-21 | 7.7 | 7.72 | 7.48 | 7.53 | -2.33% | 110,861 | 83,645,076 |
| 2024-05-20 | 7.72 | 7.9 | 7.68 | 7.71 | -1.15% | 126,469 | 98,289,266 |
| 2024-05-17 | 7.61 | 7.8 | 7.44 | 7.8 | +3.45% | 158,980 | 121,494,459 |
| 2024-05-16 | 7.55 | 7.65 | 7.52 | 7.54 | 0% | 96,055 | 72,882,605 |
| 2024-05-15 | 7.64 | 7.64 | 7.47 | 7.54 | -1.18% | 99,772 | 75,308,859 |
| 2024-05-14 | 7.86 | 7.9 | 7.59 | 7.63 | -1.93% | 159,025 | 121,978,373 |
| 2024-05-13 | 8.05 | 8.05 | 7.75 | 7.78 | -3.95% | 172,919 | 135,594,169 |
| 2024-05-10 | 8.38 | 8.39 | 8.06 | 8.1 | -3.34% | 208,963 | 170,138,662 |
| 2024-05-09 | 8.14 | 8.47 | 8.13 | 8.38 | +2.95% | 172,181 | 143,904,296 |
| 2024-05-08 | 8.42 | 8.44 | 8.12 | 8.14 | -3.33% | 173,368 | 142,852,900 |
| 2024-05-07 | 8.33 | 8.44 | 8.2 | 8.42 | +1.81% | 177,971 | 148,380,642 |
| 2024-05-06 | 8.12 | 8.37 | 8.12 | 8.27 | +2.35% | 177,560 | 147,178,830 |
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：