股票概览
7.54
+2.45%
+0.18
7.38
开盘价
7.64
最高价
7.38
最低价
51,503
成交量
数据更新至: 2024-05-31
技术指标
7.73
MA5 (5日均线)
7.89
MA10 (10日均线)
7.70
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 | 7.38 | 7.64 | 7.38 | 7.54 | +2.45% | 51,503 | 38,638,139 |
| 2024-05-30 | 7.56 | 7.73 | 7.34 | 7.36 | -3.41% | 53,221 | 39,807,903 |
| 2024-05-29 | 8.08 | 8.08 | 7.51 | 7.62 | -4.15% | 86,845 | 67,235,517 |
| 2024-05-28 | 8.03 | 8.15 | 7.9 | 7.95 | -2.81% | 51,416 | 41,000,327 |
| 2024-05-27 | 7.86 | 8.3 | 7.68 | 8.18 | +5.14% | 102,256 | 82,055,934 |
| 2024-05-24 | 7.93 | 8.02 | 7.73 | 7.78 | -1.39% | 58,576 | 45,956,357 |
| 2024-05-23 | 8.3 | 8.33 | 7.85 | 7.89 | -5.85% | 86,934 | 70,042,476 |
| 2024-05-22 | 8.12 | 8.39 | 8.01 | 8.38 | +2.57% | 125,154 | 102,709,713 |
| 2024-05-21 | 8.17 | 8.28 | 7.76 | 8.17 | +1.36% | 191,343 | 153,356,678 |
| 2024-05-20 | 7.33 | 8.06 | 7.3 | 8.06 | +9.96% | 173,161 | 136,146,370 |
| 2024-05-17 | 7.4 | 7.5 | 7.25 | 7.33 | 0% | 50,125 | 36,784,280 |
| 2024-05-16 | 7.32 | 7.44 | 7.26 | 7.33 | +0.96% | 59,212 | 43,561,257 |
| 2024-05-15 | 7.34 | 7.48 | 7.15 | 7.26 | -0.41% | 59,122 | 43,208,553 |
| 2024-05-14 | 6.88 | 7.34 | 6.88 | 7.29 | +4.74% | 75,480 | 54,364,453 |
| 2024-05-13 | 7.32 | 7.32 | 6.89 | 6.96 | -4.92% | 61,766 | 43,611,783 |
| 2024-05-10 | 7.88 | 7.9 | 7.1 | 7.32 | -6.75% | 98,737 | 73,783,536 |
| 2024-05-09 | 7.87 | 7.95 | 7.71 | 7.85 | 0% | 73,272 | 57,309,797 |
| 2024-05-08 | 7.67 | 8.06 | 7.67 | 7.85 | -1.51% | 65,357 | 51,472,116 |
| 2024-05-07 | 7.93 | 8.01 | 7.83 | 7.97 | 0% | 38,157 | 30,196,604 |
| 2024-05-06 | 7.84 | 8 | 7.79 | 7.97 | +2.05% | 55,656 | 44,095,520 |
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：