股票概览
7.5
+0.4%
+0.03
7.47
开盘价
7.52
最高价
7.38
最低价
24,724
成交量
数据更新至: 2024-05-31
技术指标
7.56
MA5 (5日均线)
7.72
MA10 (10日均线)
7.91
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 | 7.47 | 7.52 | 7.38 | 7.5 | +0.4% | 24,724 | 18,393,235 |
| 2024-05-30 | 7.59 | 7.69 | 7.42 | 7.47 | -2.23% | 26,287 | 19,823,541 |
| 2024-05-29 | 7.6 | 7.76 | 7.56 | 7.64 | +0.66% | 23,898 | 18,327,929 |
| 2024-05-28 | 7.67 | 7.7 | 7.55 | 7.59 | -0.26% | 21,419 | 16,314,978 |
| 2024-05-27 | 7.8 | 7.81 | 7.48 | 7.61 | -2.19% | 29,590 | 22,470,216 |
| 2024-05-24 | 8 | 8 | 7.76 | 7.78 | -3.11% | 47,494 | 37,256,870 |
| 2024-05-23 | 7.82 | 8.03 | 7.67 | 8.03 | +2.95% | 61,196 | 48,319,288 |
| 2024-05-22 | 7.71 | 7.88 | 7.71 | 7.8 | +0.26% | 29,611 | 23,124,193 |
| 2024-05-21 | 7.95 | 7.96 | 7.74 | 7.78 | -2.99% | 51,723 | 40,519,398 |
| 2024-05-20 | 7.85 | 8.14 | 7.82 | 8.02 | +1.91% | 67,258 | 53,904,076 |
| 2024-05-17 | 7.77 | 7.88 | 7.7 | 7.87 | +1.16% | 36,909 | 28,835,817 |
| 2024-05-16 | 7.71 | 7.83 | 7.7 | 7.78 | +0.52% | 43,914 | 34,091,415 |
| 2024-05-15 | 7.78 | 7.88 | 7.68 | 7.74 | -2.15% | 79,478 | 61,672,554 |
| 2024-05-14 | 7.9 | 8.06 | 7.82 | 7.91 | -0.25% | 51,589 | 40,791,232 |
| 2024-05-13 | 8.15 | 8.21 | 7.9 | 7.93 | -5.26% | 87,990 | 70,253,342 |
| 2024-05-10 | 8.55 | 8.91 | 8.36 | 8.37 | -1.06% | 108,945 | 93,139,899 |
| 2024-05-09 | 8.42 | 9.05 | 8.42 | 8.46 | +1.08% | 115,981 | 99,791,182 |
| 2024-05-08 | 8.66 | 8.96 | 8.33 | 8.37 | -2.45% | 137,773 | 118,190,799 |
| 2024-05-07 | 8.12 | 9.09 | 8.04 | 8.58 | +7.25% | 186,901 | 159,948,082 |
| 2024-05-06 | 7.61 | 8.08 | 7.61 | 8 | +5.12% | 145,121 | 113,776,198 |
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：