股票概览
7.59
-0.26%
-0.02
7.61
开盘价
7.65
最高价
7.58
最低价
58,018
成交量
数据更新至: 2024-05-31
技术指标
7.69
MA5 (5日均线)
7.75
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 | 7.61 | 7.65 | 7.58 | 7.59 | -0.26% | 58,018 | 44,090,082 |
| 2024-05-30 | 7.7 | 7.74 | 7.58 | 7.61 | -1.3% | 102,075 | 78,116,153 |
| 2024-05-29 | 7.69 | 7.79 | 7.62 | 7.71 | 0% | 60,598 | 46,834,173 |
| 2024-05-28 | 7.78 | 7.81 | 7.7 | 7.71 | -1.28% | 76,141 | 58,981,734 |
| 2024-05-27 | 7.71 | 7.82 | 7.7 | 7.81 | +1.56% | 61,262 | 47,541,444 |
| 2024-05-24 | 7.66 | 7.82 | 7.65 | 7.69 | +0.39% | 79,144 | 61,356,339 |
| 2024-05-23 | 7.85 | 7.87 | 7.65 | 7.66 | -2.54% | 129,357 | 100,280,752 |
| 2024-05-22 | 7.9 | 7.92 | 7.85 | 7.86 | -0.51% | 80,314 | 63,281,192 |
| 2024-05-21 | 7.97 | 7.97 | 7.88 | 7.9 | -1.13% | 93,925 | 74,393,849 |
| 2024-05-20 | 7.92 | 8 | 7.87 | 7.99 | +1.01% | 138,037 | 109,682,364 |
| 2024-05-17 | 7.78 | 7.91 | 7.77 | 7.91 | +1.67% | 111,803 | 87,749,989 |
| 2024-05-16 | 7.84 | 7.89 | 7.77 | 7.78 | -0.51% | 106,640 | 83,533,593 |
| 2024-05-15 | 7.97 | 7.98 | 7.81 | 7.82 | -1.88% | 164,115 | 129,394,038 |
| 2024-05-14 | 7.94 | 8.1 | 7.93 | 7.97 | -0.75% | 223,077 | 178,383,423 |
| 2024-05-13 | 8.3 | 8.4 | 7.98 | 8.03 | +1.77% | 403,060 | 327,099,967 |
| 2024-05-10 | 7.85 | 7.91 | 7.8 | 7.89 | +0.25% | 127,540 | 100,190,999 |
| 2024-05-09 | 7.69 | 7.93 | 7.69 | 7.87 | +2.21% | 221,050 | 172,832,517 |
| 2024-05-08 | 7.8 | 7.8 | 7.7 | 7.7 | -1.16% | 82,624 | 63,963,351 |
| 2024-05-07 | 7.82 | 7.94 | 7.76 | 7.79 | -0.64% | 126,309 | 98,788,203 |
| 2024-05-06 | 7.82 | 7.89 | 7.78 | 7.84 | +1.42% | 185,126 | 145,001,964 |
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：