股票概览
7.55
-0.26%
-0.02
7.51
开盘价
7.59
最高价
7.46
最低价
36,079
成交量
数据更新至: 2024-05-31
技术指标
7.63
MA5 (5日均线)
7.74
MA10 (10日均线)
7.65
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 | 7.51 | 7.59 | 7.46 | 7.55 | -0.26% | 36,079 | 27,144,891 |
| 2024-05-30 | 7.58 | 7.69 | 7.51 | 7.57 | -1.17% | 45,387 | 34,404,709 |
| 2024-05-29 | 7.6 | 7.76 | 7.54 | 7.66 | +0.66% | 38,766 | 29,748,910 |
| 2024-05-28 | 7.69 | 7.79 | 7.59 | 7.61 | -2.06% | 44,014 | 33,750,379 |
| 2024-05-27 | 7.7 | 7.89 | 7.68 | 7.77 | -0.77% | 53,114 | 41,096,249 |
| 2024-05-24 | 7.58 | 7.92 | 7.58 | 7.83 | +0.38% | 52,403 | 41,038,243 |
| 2024-05-23 | 7.9 | 7.96 | 7.74 | 7.8 | -1.14% | 39,648 | 30,980,702 |
| 2024-05-22 | 7.91 | 7.98 | 7.81 | 7.89 | 0% | 40,280 | 31,749,682 |
| 2024-05-21 | 7.85 | 7.99 | 7.76 | 7.89 | +0.51% | 49,676 | 39,149,124 |
| 2024-05-20 | 7.74 | 7.96 | 7.74 | 7.85 | +1.95% | 54,486 | 42,822,347 |
| 2024-05-17 | 7.69 | 7.78 | 7.63 | 7.7 | +0.13% | 41,402 | 31,853,537 |
| 2024-05-16 | 7.65 | 7.77 | 7.62 | 7.69 | +0.52% | 35,454 | 27,333,234 |
| 2024-05-15 | 7.68 | 7.74 | 7.64 | 7.65 | -0.78% | 34,450 | 26,484,601 |
| 2024-05-14 | 7.54 | 7.78 | 7.5 | 7.71 | +2.39% | 57,849 | 44,506,639 |
| 2024-05-13 | 7.56 | 7.65 | 7.49 | 7.53 | -0.66% | 45,097 | 34,076,683 |
| 2024-05-10 | 7.58 | 7.68 | 7.55 | 7.58 | -0.26% | 46,380 | 35,267,051 |
| 2024-05-09 | 7.44 | 7.62 | 7.39 | 7.6 | +2.29% | 60,007 | 45,356,628 |
| 2024-05-08 | 7.39 | 7.52 | 7.31 | 7.43 | +1.09% | 70,233 | 52,153,723 |
| 2024-05-07 | 7.36 | 7.42 | 7.31 | 7.35 | 0% | 48,472 | 35,645,591 |
| 2024-05-06 | 7.23 | 7.38 | 7.19 | 7.35 | +2.37% | 63,265 | 46,312,205 |
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：