股票概览
7.11
+0.57%
+0.04
7.02
开盘价
7.28
最高价
6.97
最低价
21,852
成交量
数据更新至: 2024-05-31
技术指标
7.29
MA5 (5日均线)
7.16
MA10 (10日均线)
7.26
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 | 7.02 | 7.28 | 6.97 | 7.11 | +0.57% | 21,852 | 15,534,869 |
| 2024-05-30 | 7.14 | 7.25 | 7.06 | 7.07 | -1.94% | 14,726 | 10,480,770 |
| 2024-05-29 | 7.44 | 7.54 | 7.13 | 7.21 | -4.38% | 26,673 | 19,507,192 |
| 2024-05-28 | 7.33 | 7.68 | 7.32 | 7.54 | +0.4% | 42,268 | 31,887,660 |
| 2024-05-27 | 7.12 | 8.18 | 7.03 | 7.51 | +6.52% | 59,496 | 45,243,807 |
| 2024-05-24 | 6.88 | 7.23 | 6.81 | 7.05 | +1.59% | 16,711 | 11,888,975 |
| 2024-05-23 | 7.1 | 7.1 | 6.86 | 6.94 | -1% | 11,643 | 8,098,340 |
| 2024-05-22 | 7.09 | 7.14 | 6.97 | 7.01 | -0.14% | 7,916 | 5,569,858 |
| 2024-05-21 | 7.28 | 7.28 | 6.96 | 7.02 | -2.09% | 15,311 | 10,784,780 |
| 2024-05-20 | 7.25 | 7.31 | 7.15 | 7.17 | -0.83% | 11,293 | 8,172,344 |
| 2024-05-17 | 7.15 | 7.27 | 7.04 | 7.23 | +1.83% | 9,480 | 6,815,646 |
| 2024-05-16 | 7.28 | 7.28 | 7.07 | 7.1 | -0.14% | 7,836 | 5,595,096 |
| 2024-05-15 | 7.34 | 7.43 | 7.07 | 7.11 | -3.4% | 10,796 | 7,815,679 |
| 2024-05-14 | 7.23 | 7.42 | 7.16 | 7.36 | +2.65% | 10,875 | 7,990,646 |
| 2024-05-13 | 7.34 | 7.45 | 7.08 | 7.17 | -2.05% | 13,231 | 9,536,738 |
| 2024-05-10 | 7.59 | 7.63 | 7.23 | 7.32 | -2.14% | 24,787 | 18,278,915 |
| 2024-05-09 | 7.52 | 7.67 | 7.42 | 7.48 | +0.13% | 13,542 | 10,233,630 |
| 2024-05-08 | 7.66 | 7.7 | 7.44 | 7.47 | -2.35% | 10,456 | 7,877,916 |
| 2024-05-07 | 7.8 | 7.8 | 7.6 | 7.65 | -0.91% | 12,410 | 9,523,814 |
| 2024-05-06 | 7.97 | 7.98 | 7.69 | 7.72 | -0.52% | 12,870 | 9,996,264 |
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：