股票概览
7.81
+0.77%
+0.06
7.75
开盘价
7.84
最高价
7.71
最低价
16,998
成交量
数据更新至: 2024-05-31
技术指标
7.78
MA5 (5日均线)
7.90
MA10 (10日均线)
8.05
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 | 7.75 | 7.84 | 7.71 | 7.81 | +0.77% | 16,998 | 13,234,927 |
| 2024-05-30 | 7.67 | 7.83 | 7.66 | 7.75 | -0.13% | 17,893 | 13,862,628 |
| 2024-05-29 | 7.68 | 7.84 | 7.65 | 7.76 | +0.39% | 18,429 | 14,285,249 |
| 2024-05-28 | 7.83 | 7.85 | 7.73 | 7.73 | -1.28% | 18,855 | 14,637,859 |
| 2024-05-27 | 7.87 | 7.88 | 7.65 | 7.83 | +0.26% | 20,259 | 15,680,426 |
| 2024-05-24 | 7.82 | 7.95 | 7.78 | 7.81 | -0.89% | 25,511 | 20,099,925 |
| 2024-05-23 | 8.1 | 8.12 | 7.78 | 7.88 | -2.72% | 44,617 | 35,354,859 |
| 2024-05-22 | 8.1 | 8.17 | 8.08 | 8.1 | 0% | 27,329 | 22,184,352 |
| 2024-05-21 | 8.2 | 8.2 | 8.06 | 8.1 | -1.46% | 34,297 | 27,814,706 |
| 2024-05-20 | 8.23 | 8.29 | 8.02 | 8.22 | 0% | 48,998 | 40,109,213 |
| 2024-05-17 | 8.29 | 8.38 | 8.13 | 8.22 | -0.12% | 56,003 | 46,105,304 |
| 2024-05-16 | 8.36 | 8.51 | 8.2 | 8.23 | -0.72% | 73,168 | 60,590,128 |
| 2024-05-15 | 8.2 | 8.86 | 8.2 | 8.29 | +0.36% | 108,247 | 92,336,172 |
| 2024-05-14 | 8.03 | 8.42 | 8.03 | 8.26 | +2.86% | 59,989 | 49,342,163 |
| 2024-05-13 | 8.18 | 8.48 | 8 | 8.03 | -3.14% | 91,895 | 74,658,347 |
| 2024-05-10 | 8.22 | 8.75 | 8.06 | 8.29 | +1.34% | 99,889 | 83,671,629 |
| 2024-05-09 | 8.11 | 8.21 | 8.1 | 8.18 | +1.11% | 24,339 | 19,901,573 |
| 2024-05-08 | 8.12 | 8.21 | 8.08 | 8.09 | -1.22% | 21,949 | 17,825,411 |
| 2024-05-07 | 8.16 | 8.2 | 8.04 | 8.19 | +0.37% | 24,835 | 20,198,832 |
| 2024-05-06 | 7.97 | 8.2 | 7.9 | 8.16 | +3.82% | 44,545 | 35,993,963 |
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：