股票概览
7.82
+0.64%
+0.05
7.74
开盘价
7.87
最高价
7.74
最低价
25,449
成交量
数据更新至: 2024-05-31
技术指标
7.79
MA5 (5日均线)
7.91
MA10 (10日均线)
8.16
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 | 7.74 | 7.87 | 7.74 | 7.82 | +0.64% | 25,449 | 19,888,862 |
| 2024-05-30 | 7.67 | 7.83 | 7.63 | 7.77 | +0.78% | 27,249 | 21,140,687 |
| 2024-05-29 | 7.74 | 7.83 | 7.68 | 7.71 | -0.52% | 27,299 | 21,168,369 |
| 2024-05-28 | 7.81 | 7.91 | 7.7 | 7.75 | -1.9% | 33,081 | 25,812,900 |
| 2024-05-27 | 7.83 | 8.03 | 7.7 | 7.9 | +0.89% | 39,073 | 30,478,777 |
| 2024-05-24 | 7.88 | 7.98 | 7.82 | 7.83 | -1.01% | 28,191 | 22,269,504 |
| 2024-05-23 | 8.1 | 8.1 | 7.88 | 7.91 | -2.35% | 33,487 | 26,614,432 |
| 2024-05-22 | 8.09 | 8.18 | 8.02 | 8.1 | +0.25% | 33,451 | 27,053,077 |
| 2024-05-21 | 8.2 | 8.25 | 8.04 | 8.08 | -1.7% | 38,271 | 30,995,272 |
| 2024-05-20 | 8.24 | 8.36 | 8.16 | 8.22 | -0.12% | 39,487 | 32,566,148 |
| 2024-05-17 | 8.15 | 8.27 | 8.08 | 8.23 | +1.11% | 39,594 | 32,334,141 |
| 2024-05-16 | 8.2 | 8.3 | 8.11 | 8.14 | -0.97% | 33,988 | 27,863,983 |
| 2024-05-15 | 8.32 | 8.35 | 8.17 | 8.22 | -1.08% | 28,623 | 23,593,986 |
| 2024-05-14 | 8.3 | 8.45 | 8.3 | 8.31 | -0.36% | 36,568 | 30,654,428 |
| 2024-05-13 | 8.55 | 8.58 | 8.28 | 8.34 | -1.88% | 52,664 | 44,022,942 |
| 2024-05-10 | 8.6 | 8.68 | 8.46 | 8.5 | -1.51% | 50,457 | 43,136,625 |
| 2024-05-09 | 8.54 | 8.7 | 8.53 | 8.63 | +0.94% | 38,843 | 33,538,747 |
| 2024-05-08 | 8.63 | 8.72 | 8.5 | 8.55 | -0.58% | 44,527 | 38,212,136 |
| 2024-05-07 | 8.53 | 8.62 | 8.47 | 8.6 | +0.82% | 42,480 | 36,373,154 |
| 2024-05-06 | 8.48 | 8.61 | 8.4 | 8.53 | +3.14% | 50,053 | 42,594,175 |
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：