股票概览
7.76
+2.92%
+0.22
7.54
开盘价
7.79
最高价
7.52
最低价
715,404
成交量
数据更新至: 2024-05-31
技术指标
7.50
MA5 (5日均线)
7.55
MA10 (10日均线)
7.67
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 | 7.54 | 7.79 | 7.52 | 7.76 | +2.92% | 715,404 | 550,074,393 |
| 2024-05-30 | 7.31 | 7.6 | 7.28 | 7.54 | +2.59% | 611,178 | 457,343,597 |
| 2024-05-29 | 7.45 | 7.53 | 7.28 | 7.35 | -0.54% | 329,380 | 243,546,107 |
| 2024-05-28 | 7.42 | 7.55 | 7.37 | 7.39 | -1.07% | 308,943 | 230,103,062 |
| 2024-05-27 | 7.4 | 7.47 | 7.24 | 7.47 | +1.22% | 355,435 | 261,307,639 |
| 2024-05-24 | 7.44 | 7.5 | 7.36 | 7.38 | -1.73% | 374,551 | 278,204,997 |
| 2024-05-23 | 7.65 | 7.71 | 7.5 | 7.51 | -1.96% | 463,614 | 352,320,427 |
| 2024-05-22 | 7.62 | 7.71 | 7.56 | 7.66 | +0.39% | 378,518 | 289,023,352 |
| 2024-05-21 | 7.8 | 7.81 | 7.61 | 7.63 | -2.68% | 490,674 | 377,326,326 |
| 2024-05-20 | 7.62 | 7.84 | 7.62 | 7.84 | +2.22% | 707,383 | 549,891,117 |
| 2024-05-17 | 7.62 | 7.77 | 7.58 | 7.67 | +1.32% | 653,816 | 501,698,070 |
| 2024-05-16 | 7.66 | 7.72 | 7.54 | 7.57 | -0.79% | 447,714 | 342,098,145 |
| 2024-05-15 | 7.65 | 7.73 | 7.6 | 7.63 | -0.39% | 331,934 | 254,120,309 |
| 2024-05-14 | 7.7 | 7.78 | 7.63 | 7.66 | -0.52% | 419,742 | 322,439,665 |
| 2024-05-13 | 7.73 | 7.81 | 7.62 | 7.7 | -1.41% | 479,002 | 369,777,101 |
| 2024-05-10 | 7.94 | 8.01 | 7.69 | 7.81 | -1.64% | 850,111 | 665,478,218 |
| 2024-05-09 | 7.89 | 7.96 | 7.83 | 7.94 | +0.25% | 669,026 | 529,761,756 |
| 2024-05-08 | 8.07 | 8.07 | 7.88 | 7.92 | -2.34% | 682,524 | 542,702,403 |
| 2024-05-07 | 7.89 | 8.18 | 7.83 | 8.11 | +2.53% | 1,173,469 | 943,300,084 |
| 2024-05-06 | 7.98 | 8.01 | 7.86 | 7.91 | 0% | 721,183 | 570,971,892 |
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：