股票概览
7.2
+1.55%
+0.11
7.13
开盘价
7.22
最高价
7.1
最低价
19,628
成交量
数据更新至: 2024-05-31
技术指标
7.13
MA5 (5日均线)
7.28
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 | 7.13 | 7.22 | 7.1 | 7.2 | +1.55% | 19,628 | 14,069,410 |
| 2024-05-30 | 7.1 | 7.14 | 7.03 | 7.09 | -0.14% | 15,657 | 11,085,430 |
| 2024-05-29 | 7.14 | 7.2 | 7.05 | 7.1 | +0.14% | 12,574 | 8,950,328 |
| 2024-05-28 | 7.19 | 7.22 | 7.08 | 7.09 | -1.39% | 16,036 | 11,459,915 |
| 2024-05-27 | 7.31 | 7.37 | 7.04 | 7.19 | +0.14% | 21,974 | 15,697,050 |
| 2024-05-24 | 7.3 | 7.35 | 7.17 | 7.18 | -1.37% | 21,715 | 15,708,016 |
| 2024-05-23 | 7.53 | 7.53 | 7.24 | 7.28 | -2.93% | 29,673 | 21,743,786 |
| 2024-05-22 | 7.51 | 7.57 | 7.47 | 7.5 | -0.53% | 14,087 | 10,572,365 |
| 2024-05-21 | 7.57 | 7.6 | 7.48 | 7.54 | -1.18% | 20,344 | 15,335,066 |
| 2024-05-20 | 7.57 | 7.78 | 7.56 | 7.63 | +0.93% | 34,033 | 26,094,964 |
| 2024-05-17 | 7.55 | 7.64 | 7.47 | 7.56 | +0.53% | 24,375 | 18,375,094 |
| 2024-05-16 | 7.6 | 7.64 | 7.49 | 7.52 | -1.05% | 24,314 | 18,376,187 |
| 2024-05-15 | 7.71 | 7.72 | 7.6 | 7.6 | -1.17% | 17,808 | 13,609,905 |
| 2024-05-14 | 7.78 | 7.86 | 7.68 | 7.69 | -1.03% | 21,692 | 16,832,550 |
| 2024-05-13 | 7.77 | 7.89 | 7.77 | 7.77 | -1.27% | 23,472 | 18,345,177 |
| 2024-05-10 | 8.07 | 8.08 | 7.85 | 7.87 | -2.36% | 25,623 | 20,327,617 |
| 2024-05-09 | 7.93 | 8.1 | 7.91 | 8.06 | +1.26% | 33,284 | 26,737,517 |
| 2024-05-08 | 8.01 | 8.08 | 7.93 | 7.96 | -0.25% | 31,182 | 24,920,937 |
| 2024-05-07 | 7.85 | 8 | 7.8 | 7.98 | +1.14% | 36,030 | 28,545,823 |
| 2024-05-06 | 7.82 | 7.95 | 7.73 | 7.89 | +2.07% | 43,618 | 34,249,209 |
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：