股票概览
7.66
+0.66%
+0.05
7.66
开盘价
7.7
最高价
7.58
最低价
35,948
成交量
数据更新至: 2024-05-31
技术指标
7.69
MA5 (5日均线)
7.81
MA10 (10日均线)
7.78
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 | 7.66 | 7.7 | 7.58 | 7.66 | +0.66% | 35,948 | 27,436,030 |
| 2024-05-30 | 7.69 | 7.71 | 7.58 | 7.61 | -1.3% | 27,078 | 20,668,589 |
| 2024-05-29 | 7.65 | 7.73 | 7.62 | 7.71 | +0.52% | 32,197 | 24,764,157 |
| 2024-05-28 | 7.79 | 7.81 | 7.65 | 7.67 | -1.92% | 34,563 | 26,700,055 |
| 2024-05-27 | 7.79 | 7.88 | 7.74 | 7.82 | +0.64% | 39,530 | 30,793,732 |
| 2024-05-24 | 7.82 | 7.89 | 7.76 | 7.77 | -1.15% | 37,163 | 29,081,241 |
| 2024-05-23 | 8.04 | 8.04 | 7.8 | 7.86 | -2.48% | 83,497 | 65,768,678 |
| 2024-05-22 | 7.98 | 8.13 | 7.98 | 8.06 | +1.13% | 75,564 | 60,868,503 |
| 2024-05-21 | 7.93 | 8.02 | 7.89 | 7.97 | +0.13% | 52,589 | 41,860,624 |
| 2024-05-20 | 7.91 | 7.98 | 7.89 | 7.96 | +0.89% | 75,307 | 59,839,135 |
| 2024-05-17 | 7.88 | 7.94 | 7.78 | 7.89 | +0.13% | 70,216 | 55,084,776 |
| 2024-05-16 | 7.79 | 7.96 | 7.79 | 7.88 | +1.29% | 62,980 | 49,594,122 |
| 2024-05-15 | 7.85 | 7.88 | 7.77 | 7.78 | -1.02% | 38,394 | 29,985,727 |
| 2024-05-14 | 7.74 | 7.87 | 7.72 | 7.86 | +1.55% | 54,948 | 42,940,275 |
| 2024-05-13 | 7.77 | 7.77 | 7.67 | 7.74 | -0.64% | 59,945 | 46,312,786 |
| 2024-05-10 | 7.72 | 7.81 | 7.64 | 7.79 | +1.3% | 65,177 | 50,362,968 |
| 2024-05-09 | 7.62 | 7.71 | 7.62 | 7.69 | +0.92% | 37,597 | 28,869,353 |
| 2024-05-08 | 7.67 | 7.73 | 7.6 | 7.62 | -0.91% | 48,114 | 36,815,111 |
| 2024-05-07 | 7.67 | 7.69 | 7.6 | 7.69 | +0.52% | 41,956 | 32,098,269 |
| 2024-05-06 | 7.62 | 7.72 | 7.62 | 7.65 | +0.53% | 67,042 | 51,492,347 |
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：