股票概览
7.63
-1.04%
-0.08
7.7
开盘价
7.78
最高价
7.61
最低价
85,938
成交量
数据更新至: 2024-05-31
技术指标
7.72
MA5 (5日均线)
7.96
MA10 (10日均线)
8.40
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 | 7.7 | 7.78 | 7.61 | 7.63 | -1.04% | 85,938 | 65,801,938 |
| 2024-05-30 | 7.66 | 7.86 | 7.66 | 7.71 | +0.26% | 111,519 | 86,536,549 |
| 2024-05-29 | 7.67 | 7.75 | 7.64 | 7.69 | -0.13% | 75,090 | 57,864,047 |
| 2024-05-28 | 7.88 | 7.9 | 7.68 | 7.7 | -2.41% | 125,110 | 97,164,904 |
| 2024-05-27 | 8 | 8.06 | 7.79 | 7.89 | -1.62% | 164,701 | 129,908,288 |
| 2024-05-24 | 8.08 | 8.15 | 7.97 | 8.02 | 0% | 115,433 | 93,105,970 |
| 2024-05-23 | 8.23 | 8.24 | 8 | 8.02 | -2.79% | 132,104 | 106,846,700 |
| 2024-05-22 | 8.3 | 8.37 | 8.22 | 8.25 | -0.6% | 122,741 | 101,638,304 |
| 2024-05-21 | 8.35 | 8.36 | 8.22 | 8.3 | -0.6% | 114,646 | 94,894,089 |
| 2024-05-20 | 8.45 | 8.52 | 8.29 | 8.35 | -1.3% | 206,692 | 173,354,983 |
| 2024-05-17 | 8.43 | 8.48 | 8.31 | 8.46 | -0.24% | 139,066 | 116,877,339 |
| 2024-05-16 | 8.52 | 8.54 | 8.39 | 8.48 | -0.59% | 153,043 | 129,526,691 |
| 2024-05-15 | 8.78 | 8.78 | 8.47 | 8.53 | -2.96% | 251,711 | 215,747,116 |
| 2024-05-14 | 8.73 | 9.09 | 8.73 | 8.79 | -0.11% | 256,173 | 227,229,454 |
| 2024-05-13 | 8.81 | 9.09 | 8.69 | 8.8 | -0.68% | 335,391 | 297,971,206 |
| 2024-05-10 | 9.11 | 9.46 | 8.83 | 8.86 | -4.11% | 434,819 | 395,032,604 |
| 2024-05-09 | 9.24 | 9.47 | 9.09 | 9.24 | -2.22% | 435,259 | 401,810,339 |
| 2024-05-08 | 8.94 | 9.72 | 8.77 | 9.45 | +3.96% | 657,996 | 608,214,584 |
| 2024-05-07 | 8.83 | 9.1 | 8.44 | 9.09 | +3.41% | 602,006 | 524,575,026 |
| 2024-05-06 | 8.5 | 8.91 | 8.31 | 8.79 | +8.52% | 634,760 | 548,535,929 |
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：