股票概览
7.66
-0.26%
-0.02
7.68
开盘价
7.74
最高价
7.63
最低价
21,433
成交量
数据更新至: 2024-05-31
技术指标
7.72
MA5 (5日均线)
7.75
MA10 (10日均线)
7.85
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 | 7.68 | 7.74 | 7.63 | 7.66 | -0.26% | 21,433 | 16,483,886 |
| 2024-05-30 | 7.75 | 7.82 | 7.66 | 7.68 | -2.04% | 25,503 | 19,640,460 |
| 2024-05-29 | 7.73 | 8.19 | 7.71 | 7.84 | +1.42% | 45,966 | 36,434,235 |
| 2024-05-28 | 7.63 | 7.8 | 7.63 | 7.73 | +0.65% | 20,247 | 15,666,853 |
| 2024-05-27 | 7.64 | 7.72 | 7.6 | 7.68 | +0.39% | 15,088 | 11,548,270 |
| 2024-05-24 | 7.7 | 7.77 | 7.64 | 7.65 | -0.65% | 13,224 | 10,174,726 |
| 2024-05-23 | 7.79 | 7.83 | 7.65 | 7.7 | -1.16% | 18,458 | 14,220,426 |
| 2024-05-22 | 7.82 | 7.85 | 7.77 | 7.79 | -0.51% | 14,012 | 10,926,964 |
| 2024-05-21 | 7.95 | 7.95 | 7.79 | 7.83 | -1.51% | 22,774 | 17,866,292 |
| 2024-05-20 | 8 | 8.08 | 7.87 | 7.95 | -0.25% | 28,032 | 22,368,240 |
| 2024-05-17 | 7.91 | 8 | 7.9 | 7.97 | +0.5% | 15,812 | 12,573,834 |
| 2024-05-16 | 7.91 | 7.99 | 7.89 | 7.93 | 0% | 23,799 | 18,894,842 |
| 2024-05-15 | 7.92 | 8 | 7.91 | 7.93 | -0.38% | 15,553 | 12,359,089 |
| 2024-05-14 | 8 | 8.04 | 7.92 | 7.96 | +0.51% | 31,336 | 25,034,229 |
| 2024-05-13 | 7.92 | 8.05 | 7.75 | 7.92 | -0.13% | 27,386 | 21,684,395 |
| 2024-05-10 | 7.93 | 8.12 | 7.86 | 7.93 | -0.38% | 33,963 | 26,994,728 |
| 2024-05-09 | 7.78 | 8.18 | 7.72 | 7.96 | +2.84% | 40,468 | 32,226,588 |
| 2024-05-08 | 7.91 | 8.05 | 7.71 | 7.74 | -2.76% | 45,184 | 35,493,782 |
| 2024-05-07 | 8.19 | 8.2 | 7.9 | 7.96 | -1.85% | 41,575 | 33,265,051 |
| 2024-05-06 | 7.96 | 8.15 | 7.96 | 8.11 | +2.4% | 32,820 | 26,521,202 |
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：