股票概览
7.79
+1.96%
+0.15
7.78
开盘价
7.81
最高价
7.66
最低价
33,515
成交量
数据更新至: 2024-05-31
技术指标
7.72
MA5 (5日均线)
7.79
MA10 (10日均线)
7.85
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 | 7.78 | 7.81 | 7.66 | 7.79 | +1.96% | 33,515 | 25,995,531 |
| 2024-05-30 | 7.67 | 7.82 | 7.63 | 7.64 | -1.29% | 33,957 | 26,046,362 |
| 2024-05-29 | 7.77 | 7.88 | 7.66 | 7.74 | -0.51% | 43,125 | 33,609,064 |
| 2024-05-28 | 7.64 | 7.82 | 7.55 | 7.78 | +1.83% | 48,851 | 37,848,507 |
| 2024-05-27 | 7.73 | 7.75 | 7.47 | 7.64 | -0.78% | 37,477 | 28,345,700 |
| 2024-05-24 | 7.82 | 7.84 | 7.67 | 7.7 | -1.79% | 43,847 | 33,939,377 |
| 2024-05-23 | 7.88 | 8 | 7.8 | 7.84 | -0.88% | 45,046 | 35,540,236 |
| 2024-05-22 | 7.83 | 7.94 | 7.78 | 7.91 | +1.02% | 44,556 | 35,053,293 |
| 2024-05-21 | 8 | 8 | 7.79 | 7.83 | -2.25% | 57,398 | 45,176,355 |
| 2024-05-20 | 7.9 | 8.1 | 7.9 | 8.01 | +0.13% | 87,333 | 69,941,795 |
| 2024-05-17 | 7.84 | 8 | 7.79 | 8 | +2.04% | 47,843 | 38,007,959 |
| 2024-05-16 | 7.79 | 7.92 | 7.79 | 7.84 | +0.64% | 33,962 | 26,687,045 |
| 2024-05-15 | 7.81 | 7.86 | 7.76 | 7.79 | -0.38% | 23,238 | 18,140,342 |
| 2024-05-14 | 7.77 | 7.91 | 7.76 | 7.82 | +0.64% | 28,962 | 22,651,870 |
| 2024-05-13 | 7.91 | 7.94 | 7.74 | 7.77 | -1.77% | 44,105 | 34,525,435 |
| 2024-05-10 | 8.17 | 8.26 | 7.89 | 7.91 | -3.18% | 70,588 | 56,552,287 |
| 2024-05-09 | 7.91 | 8.19 | 7.9 | 8.17 | +3.16% | 86,789 | 70,211,134 |
| 2024-05-08 | 7.9 | 8 | 7.83 | 7.92 | +0.13% | 61,001 | 48,403,623 |
| 2024-05-07 | 7.96 | 7.97 | 7.85 | 7.91 | -0.5% | 64,649 | 50,965,152 |
| 2024-05-06 | 7.9 | 8.04 | 7.77 | 7.95 | +2.19% | 85,089 | 67,229,400 |
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：