股票概览
7.77
+4.3%
+0.32
7.5
开盘价
7.93
最高价
7.45
最低价
45,836
成交量
数据更新至: 2024-05-31
技术指标
7.58
MA5 (5日均线)
7.66
MA10 (10日均线)
7.90
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 | 7.5 | 7.93 | 7.45 | 7.77 | +4.3% | 45,836 | 35,488,173 |
| 2024-05-30 | 7.41 | 7.52 | 7.3 | 7.45 | -0.8% | 21,809 | 16,244,243 |
| 2024-05-29 | 7.49 | 7.67 | 7.45 | 7.51 | -0.13% | 20,368 | 15,392,920 |
| 2024-05-28 | 7.75 | 7.75 | 7.51 | 7.52 | -1.83% | 18,645 | 14,135,355 |
| 2024-05-27 | 7.57 | 7.68 | 7.45 | 7.66 | +1.46% | 24,608 | 18,554,712 |
| 2024-05-24 | 7.69 | 7.8 | 7.49 | 7.55 | -1.56% | 27,525 | 20,896,346 |
| 2024-05-23 | 7.76 | 7.86 | 7.64 | 7.67 | -1.41% | 32,754 | 25,368,657 |
| 2024-05-22 | 7.61 | 7.85 | 7.57 | 7.78 | +1.83% | 44,712 | 34,659,166 |
| 2024-05-21 | 8.05 | 8.05 | 7.58 | 7.64 | -5.09% | 61,353 | 47,245,366 |
| 2024-05-20 | 8.11 | 8.13 | 7.97 | 8.05 | -0.74% | 45,112 | 36,274,522 |
| 2024-05-17 | 8.06 | 8.23 | 7.95 | 8.11 | +1.38% | 53,538 | 43,347,332 |
| 2024-05-16 | 7.74 | 8.09 | 7.74 | 8 | +2.96% | 34,682 | 27,683,982 |
| 2024-05-15 | 7.84 | 7.98 | 7.68 | 7.77 | -0.89% | 25,337 | 19,865,559 |
| 2024-05-14 | 7.77 | 7.98 | 7.77 | 7.84 | +1.03% | 22,508 | 17,699,694 |
| 2024-05-13 | 8 | 8.1 | 7.75 | 7.76 | -4.32% | 36,280 | 28,442,571 |
| 2024-05-10 | 8.4 | 8.42 | 8.05 | 8.11 | -2.87% | 29,886 | 24,317,199 |
| 2024-05-09 | 8.26 | 8.5 | 8.26 | 8.35 | +1.46% | 27,168 | 22,776,706 |
| 2024-05-08 | 8.5 | 8.54 | 8.21 | 8.23 | -3.97% | 38,827 | 32,421,704 |
| 2024-05-07 | 8.59 | 8.69 | 8.43 | 8.57 | -0.46% | 43,465 | 37,138,781 |
| 2024-05-06 | 8.41 | 8.83 | 8.41 | 8.61 | +2.74% | 57,576 | 49,576,792 |
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：