股票概览
7.74
+1.18%
+0.09
7.77
开盘价
7.77
最高价
7.6
最低价
13,374
成交量
数据更新至: 2024-05-31
技术指标
7.76
MA5 (5日均线)
7.91
MA10 (10日均线)
8.02
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 | 7.77 | 7.77 | 7.6 | 7.74 | +1.18% | 13,374 | 10,267,364 |
| 2024-05-30 | 7.65 | 7.79 | 7.6 | 7.65 | -2.05% | 13,670 | 10,491,503 |
| 2024-05-29 | 7.77 | 7.92 | 7.71 | 7.81 | +0.77% | 18,496 | 14,516,610 |
| 2024-05-28 | 7.77 | 7.96 | 7.74 | 7.75 | -1.15% | 20,318 | 15,905,546 |
| 2024-05-27 | 7.82 | 7.84 | 7.61 | 7.84 | +0.9% | 20,313 | 15,666,360 |
| 2024-05-24 | 7.84 | 7.99 | 7.77 | 7.77 | -1.02% | 21,441 | 16,897,964 |
| 2024-05-23 | 8.07 | 8.09 | 7.8 | 7.85 | -2.61% | 35,315 | 27,879,723 |
| 2024-05-22 | 8.09 | 8.13 | 7.98 | 8.06 | -0.86% | 37,269 | 29,985,845 |
| 2024-05-21 | 8.43 | 8.43 | 8.08 | 8.13 | -4.13% | 62,178 | 50,941,464 |
| 2024-05-20 | 8.07 | 8.63 | 8.05 | 8.48 | +5.08% | 78,291 | 65,412,724 |
| 2024-05-17 | 7.99 | 8.08 | 7.94 | 8.07 | +1.13% | 17,162 | 13,742,525 |
| 2024-05-16 | 7.98 | 8.11 | 7.94 | 7.98 | +0.25% | 17,871 | 14,369,770 |
| 2024-05-15 | 8.04 | 8.14 | 7.95 | 7.96 | -0.75% | 17,575 | 14,119,023 |
| 2024-05-14 | 8 | 8.17 | 7.91 | 8.02 | +0.63% | 36,753 | 29,506,600 |
| 2024-05-13 | 8.15 | 8.18 | 7.92 | 7.97 | -3.04% | 26,746 | 21,457,004 |
| 2024-05-10 | 8.26 | 8.37 | 8.17 | 8.22 | -1.44% | 21,688 | 17,901,479 |
| 2024-05-09 | 8.21 | 8.44 | 8.2 | 8.34 | +1.34% | 20,389 | 17,028,689 |
| 2024-05-08 | 8.3 | 8.37 | 8.19 | 8.23 | -1.32% | 17,161 | 14,180,407 |
| 2024-05-07 | 8.24 | 8.35 | 8.19 | 8.34 | +1.21% | 23,431 | 19,463,762 |
| 2024-05-06 | 8.05 | 8.39 | 8.04 | 8.24 | +2.74% | 32,337 | 26,570,913 |
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：