股票概览
7.51
-0.13%
-0.01
7.52
开盘价
7.78
最高价
7.48
最低价
329,845
成交量
数据更新至: 2024-05-31
技术指标
7.53
MA5 (5日均线)
7.63
MA10 (10日均线)
7.81
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 | 7.52 | 7.78 | 7.48 | 7.51 | -0.13% | 329,845 | 249,985,054 |
| 2024-05-30 | 7.45 | 7.55 | 7.37 | 7.52 | +0.4% | 84,599 | 63,367,599 |
| 2024-05-29 | 7.52 | 7.58 | 7.42 | 7.49 | -0.13% | 110,926 | 83,179,792 |
| 2024-05-28 | 7.58 | 7.7 | 7.47 | 7.5 | -1.45% | 115,847 | 87,502,005 |
| 2024-05-27 | 7.52 | 7.62 | 7.3 | 7.61 | +1.6% | 196,641 | 146,737,568 |
| 2024-05-24 | 7.62 | 7.69 | 7.48 | 7.49 | -2.09% | 104,333 | 78,850,269 |
| 2024-05-23 | 7.86 | 7.86 | 7.61 | 7.65 | -2.8% | 117,912 | 90,855,985 |
| 2024-05-22 | 7.82 | 7.88 | 7.76 | 7.87 | +1.29% | 85,014 | 66,550,201 |
| 2024-05-21 | 7.81 | 7.87 | 7.76 | 7.77 | -1.02% | 91,471 | 71,298,890 |
| 2024-05-20 | 7.92 | 7.97 | 7.82 | 7.85 | -0.88% | 110,351 | 86,946,462 |
| 2024-05-17 | 7.75 | 7.92 | 7.69 | 7.92 | +2.59% | 116,982 | 91,466,278 |
| 2024-05-16 | 7.76 | 7.83 | 7.67 | 7.72 | -0.52% | 93,656 | 72,701,953 |
| 2024-05-15 | 7.94 | 7.94 | 7.73 | 7.76 | -1.52% | 72,263 | 56,343,327 |
| 2024-05-14 | 7.92 | 8.02 | 7.85 | 7.88 | +0.13% | 104,631 | 82,781,981 |
| 2024-05-13 | 7.99 | 7.99 | 7.82 | 7.87 | -1.99% | 140,427 | 110,760,681 |
| 2024-05-10 | 8.16 | 8.2 | 7.99 | 8.03 | -1.47% | 93,515 | 75,195,377 |
| 2024-05-09 | 8.11 | 8.23 | 8.11 | 8.15 | +0.37% | 73,792 | 60,288,599 |
| 2024-05-08 | 8.28 | 8.28 | 8.1 | 8.12 | -2.17% | 89,786 | 73,359,035 |
| 2024-05-07 | 8.25 | 8.31 | 8.14 | 8.3 | +0.97% | 106,759 | 88,085,168 |
| 2024-05-06 | 8.2 | 8.31 | 8.2 | 8.22 | +1.11% | 130,076 | 107,411,855 |
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：