股票概览
7.79
+1.7%
+0.13
7.69
开盘价
7.84
最高价
7.66
最低价
24,223
成交量
数据更新至: 2024-05-31
技术指标
7.74
MA5 (5日均线)
7.96
MA10 (10日均线)
8.11
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 | 7.69 | 7.84 | 7.66 | 7.79 | +1.7% | 24,223 | 18,783,276 |
| 2024-05-30 | 7.76 | 7.82 | 7.66 | 7.66 | -1.03% | 22,000 | 16,978,679 |
| 2024-05-29 | 7.6 | 7.82 | 7.57 | 7.74 | +1.18% | 35,327 | 27,365,203 |
| 2024-05-28 | 7.88 | 7.88 | 7.64 | 7.65 | -2.55% | 30,924 | 23,904,859 |
| 2024-05-27 | 7.88 | 7.98 | 7.63 | 7.85 | -0.38% | 40,184 | 31,175,926 |
| 2024-05-24 | 7.95 | 8.04 | 7.81 | 7.88 | -1.5% | 43,271 | 34,302,676 |
| 2024-05-23 | 8.31 | 8.35 | 7.96 | 8 | -3.73% | 85,646 | 69,336,677 |
| 2024-05-22 | 8.33 | 8.64 | 8.24 | 8.31 | -1.31% | 203,844 | 170,360,123 |
| 2024-05-21 | 8.31 | 9.13 | 8.25 | 8.42 | +1.45% | 241,231 | 215,716,750 |
| 2024-05-20 | 8.4 | 8.44 | 8.21 | 8.3 | -0.95% | 29,067 | 24,151,288 |
| 2024-05-17 | 8.28 | 8.4 | 8.24 | 8.38 | +1.45% | 20,936 | 17,433,090 |
| 2024-05-16 | 8.21 | 8.4 | 8.15 | 8.26 | +1.35% | 16,829 | 13,966,138 |
| 2024-05-15 | 8.13 | 8.3 | 8.08 | 8.15 | +0.12% | 16,596 | 13,630,127 |
| 2024-05-14 | 7.95 | 8.2 | 7.95 | 8.14 | +1.37% | 18,343 | 14,904,132 |
| 2024-05-13 | 8.25 | 8.3 | 7.98 | 8.03 | -1.83% | 24,567 | 19,825,615 |
| 2024-05-10 | 8.36 | 8.45 | 8.15 | 8.18 | -1.8% | 17,985 | 14,810,509 |
| 2024-05-09 | 8.28 | 8.43 | 8.21 | 8.33 | +0.48% | 28,192 | 23,602,353 |
| 2024-05-08 | 8.41 | 8.48 | 8.23 | 8.29 | -1.31% | 29,556 | 24,662,363 |
| 2024-05-07 | 8.37 | 8.47 | 8.35 | 8.4 | -0.12% | 24,035 | 20,206,918 |
| 2024-05-06 | 8.34 | 8.48 | 8.31 | 8.41 | +1.45% | 29,543 | 24,787,210 |
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：