股票概览
7.73
+0.65%
+0.05
7.66
开盘价
7.76
最高价
7.62
最低价
36,416
成交量
数据更新至: 2024-05-31
技术指标
7.67
MA5 (5日均线)
9.65
MA10 (10日均线)
10.67
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 | 7.66 | 7.76 | 7.62 | 7.73 | +0.65% | 36,416 | 28,042,896 |
| 2024-05-30 | 7.67 | 7.78 | 7.52 | 7.68 | +0.13% | 43,395 | 33,464,425 |
| 2024-05-29 | 7.63 | 7.74 | 7.59 | 7.67 | +0.66% | 34,785 | 26,696,908 |
| 2024-05-28 | 7.62 | 7.77 | 7.59 | 7.62 | -0.39% | 58,561 | 44,973,926 |
| 2024-05-27 | 7.72 | 7.73 | 7.48 | 7.65 | -32.6% | 62,207 | 47,224,525 |
| 2024-05-24 | 11.4 | 11.5 | 11.17 | 11.35 | -0.53% | 60,799 | 68,791,705 |
| 2024-05-23 | 11.82 | 11.84 | 11.34 | 11.41 | -3.63% | 73,063 | 84,039,415 |
| 2024-05-22 | 11.8 | 11.9 | 11.72 | 11.84 | +0.17% | 43,701 | 51,686,371 |
| 2024-05-21 | 11.79 | 11.92 | 11.68 | 11.82 | +0.51% | 63,883 | 75,619,560 |
| 2024-05-20 | 11.59 | 11.8 | 11.48 | 11.76 | +1.64% | 57,876 | 67,724,153 |
| 2024-05-17 | 11.61 | 11.65 | 11.45 | 11.57 | -0.77% | 50,722 | 58,405,091 |
| 2024-05-16 | 11.64 | 11.8 | 11.44 | 11.66 | +0.26% | 66,240 | 77,152,621 |
| 2024-05-15 | 11.97 | 11.97 | 11.61 | 11.63 | +0.52% | 81,761 | 96,246,136 |
| 2024-05-14 | 11.34 | 11.64 | 11.34 | 11.57 | +2.03% | 51,436 | 59,260,396 |
| 2024-05-13 | 11.58 | 11.59 | 11.25 | 11.34 | -2.58% | 61,745 | 70,113,531 |
| 2024-05-10 | 11.83 | 11.92 | 11.58 | 11.64 | -1.69% | 45,081 | 52,606,677 |
| 2024-05-09 | 11.65 | 11.85 | 11.6 | 11.84 | +2.16% | 59,928 | 70,579,084 |
| 2024-05-08 | 11.9 | 11.92 | 11.55 | 11.59 | -3.09% | 77,408 | 90,239,039 |
| 2024-05-07 | 11.99 | 12.04 | 11.8 | 11.96 | -0.25% | 69,362 | 82,631,109 |
| 2024-05-06 | 11.72 | 12.06 | 11.72 | 11.99 | +3.45% | 105,248 | 125,207,459 |
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：