股票概览
7.81
+0.77%
+0.06
7.69
开盘价
8.03
最高价
7.66
最低价
487,283
成交量
数据更新至: 2024-05-31
技术指标
7.65
MA5 (5日均线)
7.35
MA10 (10日均线)
7.35
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 | 8.03 | 7.66 | 7.81 | +0.77% | 487,283 | 383,053,737 |
| 2024-05-30 | 7.58 | 7.82 | 7.53 | 7.75 | +1.57% | 421,454 | 325,318,503 |
| 2024-05-29 | 7.48 | 7.87 | 7.48 | 7.63 | +0.93% | 411,841 | 315,599,019 |
| 2024-05-28 | 7.48 | 7.91 | 7.38 | 7.56 | +1.07% | 626,596 | 479,572,526 |
| 2024-05-27 | 6.76 | 7.52 | 6.65 | 7.48 | +10.65% | 489,761 | 350,133,615 |
| 2024-05-24 | 7 | 7.02 | 6.76 | 6.76 | -3.43% | 121,735 | 83,574,036 |
| 2024-05-23 | 7.09 | 7.13 | 6.98 | 7 | -1.55% | 116,375 | 81,842,643 |
| 2024-05-22 | 7.12 | 7.17 | 7.03 | 7.11 | -0.14% | 91,336 | 64,873,304 |
| 2024-05-21 | 7.25 | 7.28 | 7.09 | 7.12 | -2.06% | 113,494 | 81,065,098 |
| 2024-05-20 | 7.21 | 7.42 | 7.2 | 7.27 | +0.83% | 133,423 | 97,377,998 |
| 2024-05-17 | 7.07 | 7.23 | 6.98 | 7.21 | +2.27% | 127,343 | 90,802,554 |
| 2024-05-16 | 7.1 | 7.19 | 7.03 | 7.05 | +0.28% | 103,427 | 73,526,104 |
| 2024-05-15 | 7.14 | 7.22 | 7 | 7.03 | -1.4% | 96,044 | 68,224,028 |
| 2024-05-14 | 7.15 | 7.28 | 7.06 | 7.13 | +0.56% | 110,970 | 79,302,923 |
| 2024-05-13 | 7.24 | 7.29 | 7.06 | 7.09 | -4.06% | 143,942 | 102,776,862 |
| 2024-05-10 | 7.72 | 7.74 | 7.35 | 7.39 | -3.65% | 152,263 | 113,458,442 |
| 2024-05-09 | 7.69 | 7.79 | 7.66 | 7.67 | +1.05% | 120,641 | 93,092,031 |
| 2024-05-08 | 7.69 | 7.84 | 7.57 | 7.59 | -1.56% | 138,876 | 106,554,449 |
| 2024-05-07 | 7.78 | 7.81 | 7.65 | 7.71 | 0% | 122,716 | 94,721,995 |
| 2024-05-06 | 7.59 | 7.78 | 7.59 | 7.71 | +2.8% | 146,200 | 112,408,353 |
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：