股票概览
7.77
+1.17%
+0.09
7.69
开盘价
7.8
最高价
7.69
最低价
29,352
成交量
数据更新至: 2024-05-31
技术指标
7.76
MA5 (5日均线)
7.86
MA10 (10日均线)
8.10
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 | 7.69 | 7.8 | 7.69 | 7.77 | +1.17% | 29,352 | 22,776,271 |
| 2024-05-30 | 7.75 | 7.81 | 7.66 | 7.68 | -0.9% | 37,752 | 29,204,709 |
| 2024-05-29 | 7.72 | 7.77 | 7.66 | 7.75 | +0.26% | 32,433 | 25,070,266 |
| 2024-05-28 | 7.88 | 7.88 | 7.72 | 7.73 | -2.03% | 37,143 | 28,916,304 |
| 2024-05-27 | 7.85 | 7.89 | 7.71 | 7.89 | +0.9% | 40,196 | 31,353,713 |
| 2024-05-24 | 7.81 | 7.9 | 7.8 | 7.82 | +0.77% | 41,641 | 32,700,731 |
| 2024-05-23 | 8.02 | 8.03 | 7.74 | 7.76 | -3.36% | 58,753 | 46,031,536 |
| 2024-05-22 | 7.99 | 8.05 | 7.95 | 8.03 | +0.38% | 40,295 | 32,275,405 |
| 2024-05-21 | 8.17 | 8.17 | 7.92 | 8 | -2.32% | 71,827 | 57,505,684 |
| 2024-05-20 | 8.16 | 8.22 | 8.14 | 8.19 | -0.12% | 55,030 | 44,972,391 |
| 2024-05-17 | 8.22 | 8.31 | 8.09 | 8.2 | 0% | 72,837 | 59,599,071 |
| 2024-05-16 | 8.24 | 8.34 | 8.19 | 8.2 | -0.97% | 77,492 | 64,053,237 |
| 2024-05-15 | 8.53 | 8.57 | 8.25 | 8.28 | -3.38% | 105,826 | 88,525,717 |
| 2024-05-14 | 8.21 | 8.71 | 8.16 | 8.57 | +4.9% | 180,979 | 154,508,246 |
| 2024-05-13 | 8.21 | 8.34 | 8.16 | 8.17 | -1.21% | 60,984 | 50,299,416 |
| 2024-05-10 | 8.4 | 8.47 | 8.25 | 8.27 | -1.78% | 81,469 | 67,856,709 |
| 2024-05-09 | 8.37 | 8.58 | 8.32 | 8.42 | -0.82% | 108,550 | 91,835,233 |
| 2024-05-08 | 8.37 | 8.56 | 8.31 | 8.49 | +1.31% | 111,453 | 94,359,148 |
| 2024-05-07 | 8.4 | 8.44 | 8.27 | 8.38 | -0.24% | 70,781 | 59,161,729 |
| 2024-05-06 | 8.25 | 8.41 | 8.22 | 8.4 | +2.07% | 79,813 | 66,618,769 |
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：