股票概览
7.86
+0.51%
+0.04
7.82
开盘价
7.94
最高价
7.65
最低价
61,142
成交量
数据更新至: 2024-05-31
技术指标
8.03
MA5 (5日均线)
7.97
MA10 (10日均线)
7.87
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 | 7.82 | 7.94 | 7.65 | 7.86 | +0.51% | 61,142 | 47,888,443 |
| 2024-05-30 | 8.15 | 8.19 | 7.78 | 7.82 | -5.21% | 93,402 | 74,071,450 |
| 2024-05-29 | 7.94 | 8.33 | 7.82 | 8.25 | +3.13% | 110,982 | 90,254,639 |
| 2024-05-28 | 7.96 | 8.3 | 7.72 | 8 | -2.44% | 82,294 | 65,892,171 |
| 2024-05-27 | 7.91 | 8.6 | 7.88 | 8.2 | +3.14% | 119,800 | 97,311,619 |
| 2024-05-24 | 7.75 | 8.44 | 7.7 | 7.95 | +2.71% | 88,700 | 71,789,190 |
| 2024-05-23 | 7.97 | 7.97 | 7.7 | 7.74 | -2.4% | 26,344 | 20,554,818 |
| 2024-05-22 | 7.86 | 8 | 7.85 | 7.93 | +0.51% | 23,885 | 18,929,966 |
| 2024-05-21 | 8 | 8.05 | 7.79 | 7.89 | -1.5% | 29,020 | 22,871,661 |
| 2024-05-20 | 8 | 8.14 | 7.97 | 8.01 | +1.14% | 49,552 | 39,858,542 |
| 2024-05-17 | 7.87 | 8 | 7.78 | 7.92 | 0% | 35,265 | 27,812,599 |
| 2024-05-16 | 7.78 | 8.03 | 7.76 | 7.92 | +2.06% | 40,873 | 32,466,826 |
| 2024-05-15 | 7.68 | 7.82 | 7.59 | 7.76 | +1.04% | 30,069 | 23,286,852 |
| 2024-05-14 | 7.62 | 7.82 | 7.62 | 7.68 | +0.39% | 32,785 | 25,288,872 |
| 2024-05-13 | 7.79 | 7.81 | 7.52 | 7.65 | -1.8% | 44,188 | 33,995,451 |
| 2024-05-10 | 7.97 | 8 | 7.66 | 7.79 | -1.27% | 43,483 | 33,875,376 |
| 2024-05-09 | 7.68 | 7.9 | 7.68 | 7.89 | +2.87% | 49,311 | 38,614,715 |
| 2024-05-08 | 7.73 | 7.97 | 7.67 | 7.67 | -0.39% | 63,085 | 49,317,803 |
| 2024-05-07 | 7.77 | 7.8 | 7.65 | 7.7 | -1.41% | 53,431 | 41,303,194 |
| 2024-05-06 | 7.7 | 7.98 | 7.64 | 7.81 | +2.23% | 83,983 | 65,200,543 |
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：