股票概览
7.89
+1.68%
+0.13
7.72
开盘价
8.04
最高价
7.58
最低价
302,863
成交量
数据更新至: 2024-05-31
技术指标
7.71
MA5 (5日均线)
7.65
MA10 (10日均线)
7.66
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 | 7.72 | 8.04 | 7.58 | 7.89 | +1.68% | 302,863 | 237,023,063 |
| 2024-05-30 | 7.72 | 7.86 | 7.64 | 7.76 | +1.7% | 185,609 | 143,794,625 |
| 2024-05-29 | 7.58 | 7.74 | 7.57 | 7.63 | -1.17% | 132,750 | 101,491,104 |
| 2024-05-28 | 7.56 | 8.08 | 7.53 | 7.72 | +2.52% | 250,074 | 195,362,539 |
| 2024-05-27 | 7.45 | 7.53 | 7.36 | 7.53 | +0.8% | 68,328 | 51,077,443 |
| 2024-05-24 | 7.5 | 7.6 | 7.46 | 7.47 | -0.4% | 62,312 | 46,828,306 |
| 2024-05-23 | 7.67 | 7.68 | 7.44 | 7.5 | -2.72% | 110,240 | 83,153,575 |
| 2024-05-22 | 7.61 | 7.73 | 7.56 | 7.71 | +1.58% | 89,945 | 68,880,028 |
| 2024-05-21 | 7.73 | 7.74 | 7.55 | 7.59 | -1.81% | 77,256 | 58,974,494 |
| 2024-05-20 | 7.62 | 7.79 | 7.58 | 7.73 | +1.58% | 153,990 | 118,823,234 |
| 2024-05-17 | 7.53 | 7.61 | 7.42 | 7.61 | +1.06% | 111,658 | 84,157,840 |
| 2024-05-16 | 7.58 | 7.64 | 7.52 | 7.53 | -0.92% | 86,715 | 65,646,487 |
| 2024-05-15 | 7.71 | 7.77 | 7.59 | 7.6 | -1.68% | 93,621 | 71,558,565 |
| 2024-05-14 | 7.7 | 7.82 | 7.66 | 7.73 | +0.13% | 92,651 | 71,649,627 |
| 2024-05-13 | 7.66 | 7.83 | 7.57 | 7.72 | +0.26% | 137,422 | 106,175,181 |
| 2024-05-10 | 7.76 | 7.78 | 7.63 | 7.7 | +0.39% | 104,918 | 80,725,250 |
| 2024-05-09 | 7.62 | 7.74 | 7.62 | 7.67 | +0.66% | 78,005 | 59,934,668 |
| 2024-05-08 | 7.76 | 7.79 | 7.61 | 7.62 | -2.18% | 116,955 | 89,939,400 |
| 2024-05-07 | 7.72 | 7.85 | 7.67 | 7.79 | +0.52% | 140,550 | 109,138,386 |
| 2024-05-06 | 7.67 | 7.78 | 7.67 | 7.75 | +1.84% | 124,444 | 96,139,149 |
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：