股票概览
7.81
-0.76%
-0.06
7.86
开盘价
7.9
最高价
7.81
最低价
456,444
成交量
数据更新至: 2024-05-31
技术指标
7.92
MA5 (5日均线)
7.86
MA10 (10日均线)
7.66
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 | 7.86 | 7.9 | 7.81 | 7.81 | -0.76% | 456,444 | 358,157,057 |
| 2024-05-30 | 7.88 | 7.98 | 7.82 | 7.87 | -0.25% | 570,542 | 450,423,720 |
| 2024-05-29 | 7.99 | 8 | 7.85 | 7.89 | -1.25% | 605,985 | 479,946,960 |
| 2024-05-28 | 8.03 | 8.06 | 7.93 | 7.99 | -0.37% | 509,772 | 406,761,973 |
| 2024-05-27 | 7.89 | 8.03 | 7.88 | 8.02 | +1.91% | 593,106 | 473,296,698 |
| 2024-05-24 | 7.9 | 8 | 7.86 | 7.87 | -0.38% | 583,914 | 463,502,482 |
| 2024-05-23 | 7.84 | 7.94 | 7.82 | 7.9 | +0.38% | 529,343 | 417,897,864 |
| 2024-05-22 | 7.75 | 7.93 | 7.73 | 7.87 | +1.81% | 655,922 | 515,143,211 |
| 2024-05-21 | 7.66 | 7.76 | 7.63 | 7.73 | +1.05% | 464,078 | 357,699,144 |
| 2024-05-20 | 7.75 | 7.79 | 7.62 | 7.65 | -1.42% | 617,859 | 474,632,464 |
| 2024-05-17 | 7.68 | 7.77 | 7.57 | 7.76 | +1.31% | 561,149 | 430,154,251 |
| 2024-05-16 | 7.58 | 7.7 | 7.57 | 7.66 | +1.19% | 534,685 | 409,349,976 |
| 2024-05-15 | 7.5 | 7.61 | 7.48 | 7.57 | +0.8% | 323,649 | 244,602,657 |
| 2024-05-14 | 7.52 | 7.62 | 7.48 | 7.51 | 0% | 451,379 | 340,163,787 |
| 2024-05-13 | 7.43 | 7.52 | 7.39 | 7.51 | +1.35% | 396,824 | 295,813,164 |
| 2024-05-10 | 7.33 | 7.42 | 7.33 | 7.41 | +1.09% | 331,099 | 244,436,692 |
| 2024-05-09 | 7.31 | 7.37 | 7.29 | 7.33 | +0.41% | 287,252 | 210,546,827 |
| 2024-05-08 | 7.26 | 7.33 | 7.24 | 7.3 | +0.83% | 310,505 | 226,550,364 |
| 2024-05-07 | 7.28 | 7.29 | 7.21 | 7.24 | -0.55% | 336,463 | 243,622,020 |
| 2024-05-06 | 7.35 | 7.38 | 7.23 | 7.28 | -0.27% | 490,612 | 357,461,469 |
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：