股票概览
7.6
-1.55%
-0.12
7.75
开盘价
7.8
最高价
7.49
最低价
25,498
成交量
数据更新至: 2024-05-31
技术指标
7.69
MA5 (5日均线)
7.78
MA10 (10日均线)
8.03
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 | 7.75 | 7.8 | 7.49 | 7.6 | -1.55% | 25,498 | 19,413,452 |
| 2024-05-30 | 7.69 | 7.74 | 7.58 | 7.72 | +0.26% | 19,531 | 15,005,897 |
| 2024-05-29 | 7.66 | 7.75 | 7.66 | 7.7 | 0% | 12,978 | 9,988,014 |
| 2024-05-28 | 7.76 | 7.81 | 7.63 | 7.7 | -0.39% | 17,487 | 13,513,942 |
| 2024-05-27 | 7.69 | 7.75 | 7.55 | 7.73 | 0% | 25,344 | 19,377,246 |
| 2024-05-24 | 8 | 8 | 7.71 | 7.73 | -0.51% | 25,898 | 20,175,224 |
| 2024-05-23 | 7.89 | 7.93 | 7.7 | 7.77 | -1.65% | 28,264 | 22,068,449 |
| 2024-05-22 | 7.94 | 7.96 | 7.85 | 7.9 | 0% | 26,423 | 20,879,840 |
| 2024-05-21 | 8.05 | 8.07 | 7.86 | 7.9 | -2.23% | 40,905 | 32,488,919 |
| 2024-05-20 | 8.1 | 8.15 | 8.03 | 8.08 | -0.25% | 32,835 | 26,538,825 |
| 2024-05-17 | 8.18 | 8.21 | 8.05 | 8.1 | -1.7% | 37,941 | 30,795,433 |
| 2024-05-16 | 8.2 | 8.24 | 8.16 | 8.24 | +1.48% | 27,218 | 22,330,698 |
| 2024-05-15 | 8.28 | 8.29 | 8.11 | 8.12 | -1.81% | 32,286 | 26,458,808 |
| 2024-05-14 | 8.05 | 8.27 | 8.05 | 8.27 | +2.86% | 43,914 | 36,014,307 |
| 2024-05-13 | 8.03 | 8.17 | 7.8 | 8.04 | -0.74% | 37,266 | 29,780,080 |
| 2024-05-10 | 8.28 | 8.36 | 8.05 | 8.1 | -3.11% | 62,257 | 50,625,332 |
| 2024-05-09 | 8.31 | 8.43 | 8.31 | 8.36 | +0.24% | 47,257 | 39,538,803 |
| 2024-05-08 | 8.66 | 8.67 | 8.3 | 8.34 | -4.47% | 82,521 | 69,400,040 |
| 2024-05-07 | 8.46 | 8.75 | 8.38 | 8.73 | +2.95% | 106,974 | 92,005,085 |
| 2024-05-06 | 8.31 | 8.76 | 8.29 | 8.48 | +3.92% | 118,611 | 100,898,725 |
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：