股票概览
7.29
+0.55%
+0.04
7.3
开盘价
7.34
最高价
7.19
最低价
20,308
成交量
数据更新至: 2024-05-31
技术指标
7.27
MA5 (5日均线)
7.34
MA10 (10日均线)
7.54
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 | 7.34 | 7.19 | 7.29 | +0.55% | 20,308 | 14,769,562 |
| 2024-05-30 | 7.2 | 7.32 | 7.18 | 7.25 | +0.55% | 19,748 | 14,313,417 |
| 2024-05-29 | 7.22 | 7.31 | 7.16 | 7.21 | -0.69% | 21,228 | 15,380,677 |
| 2024-05-28 | 7.29 | 7.35 | 7.18 | 7.26 | -0.82% | 21,762 | 15,826,233 |
| 2024-05-27 | 7.19 | 7.33 | 7.1 | 7.32 | +1.95% | 28,718 | 20,696,032 |
| 2024-05-24 | 7.26 | 7.37 | 7.18 | 7.18 | -1.64% | 19,093 | 13,863,561 |
| 2024-05-23 | 7.52 | 7.52 | 7.25 | 7.3 | -2.67% | 26,225 | 19,272,637 |
| 2024-05-22 | 7.5 | 7.56 | 7.47 | 7.5 | +0.67% | 23,482 | 17,639,204 |
| 2024-05-21 | 7.59 | 7.6 | 7.38 | 7.45 | -1.97% | 41,476 | 30,921,121 |
| 2024-05-20 | 7.68 | 7.74 | 7.56 | 7.6 | -0.91% | 32,700 | 24,988,564 |
| 2024-05-17 | 7.59 | 7.75 | 7.55 | 7.67 | +1.32% | 23,436 | 17,862,473 |
| 2024-05-16 | 7.59 | 7.68 | 7.53 | 7.57 | +0.53% | 28,383 | 21,655,102 |
| 2024-05-15 | 7.63 | 7.67 | 7.52 | 7.53 | -1.05% | 28,201 | 21,383,480 |
| 2024-05-14 | 7.73 | 7.75 | 7.56 | 7.61 | -1.04% | 31,250 | 23,842,099 |
| 2024-05-13 | 7.7 | 7.75 | 7.55 | 7.69 | -0.39% | 41,263 | 31,624,728 |
| 2024-05-10 | 7.99 | 8 | 7.7 | 7.72 | -2.89% | 35,957 | 28,019,584 |
| 2024-05-09 | 7.9 | 8.07 | 7.86 | 7.95 | +1.4% | 40,213 | 32,115,837 |
| 2024-05-08 | 7.9 | 7.97 | 7.73 | 7.84 | -0.51% | 34,844 | 27,285,142 |
| 2024-05-07 | 7.89 | 7.9 | 7.7 | 7.88 | -0.25% | 41,283 | 32,222,104 |
| 2024-05-06 | 7.55 | 7.99 | 7.55 | 7.9 | +6.33% | 69,802 | 54,689,999 |
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：