股票概览
7.58
+0.26%
+0.02
7.57
开盘价
7.63
最高价
7.55
最低价
17,109
成交量
数据更新至: 2024-05-31
技术指标
7.58
MA5 (5日均线)
7.70
MA10 (10日均线)
7.82
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 | 7.57 | 7.63 | 7.55 | 7.58 | +0.26% | 17,109 | 12,986,464 |
| 2024-05-30 | 7.61 | 7.64 | 7.51 | 7.56 | -0.4% | 12,764 | 9,647,592 |
| 2024-05-29 | 7.5 | 7.65 | 7.47 | 7.59 | +0.93% | 19,314 | 14,668,439 |
| 2024-05-28 | 7.66 | 7.66 | 7.52 | 7.52 | -1.83% | 19,536 | 14,784,771 |
| 2024-05-27 | 7.64 | 7.71 | 7.5 | 7.66 | +0.52% | 20,544 | 15,582,647 |
| 2024-05-24 | 7.69 | 7.75 | 7.61 | 7.62 | -0.78% | 23,897 | 18,321,870 |
| 2024-05-23 | 7.91 | 7.92 | 7.66 | 7.68 | -2.91% | 30,909 | 23,934,111 |
| 2024-05-22 | 7.95 | 7.96 | 7.88 | 7.91 | +0.13% | 20,657 | 16,374,081 |
| 2024-05-21 | 8.03 | 8.03 | 7.85 | 7.9 | -1% | 26,277 | 20,758,326 |
| 2024-05-20 | 7.98 | 8.03 | 7.95 | 7.98 | +0.38% | 29,864 | 23,830,921 |
| 2024-05-17 | 7.96 | 8.03 | 7.89 | 7.95 | -0.25% | 28,322 | 22,479,717 |
| 2024-05-16 | 8 | 8.05 | 7.95 | 7.97 | -0.13% | 25,571 | 20,449,629 |
| 2024-05-15 | 8 | 8.05 | 7.94 | 7.98 | +0.25% | 24,495 | 19,593,911 |
| 2024-05-14 | 7.8 | 8.05 | 7.75 | 7.96 | +2.71% | 45,441 | 36,029,250 |
| 2024-05-13 | 7.8 | 7.82 | 7.67 | 7.75 | -0.9% | 27,294 | 21,136,675 |
| 2024-05-10 | 7.96 | 8 | 7.81 | 7.82 | -1.88% | 28,883 | 22,725,409 |
| 2024-05-09 | 7.91 | 8.04 | 7.9 | 7.97 | +1.01% | 23,498 | 18,746,848 |
| 2024-05-08 | 8.07 | 8.08 | 7.86 | 7.89 | -2.35% | 34,934 | 27,775,853 |
| 2024-05-07 | 8.12 | 8.14 | 8 | 8.08 | -0.37% | 36,374 | 29,335,632 |
| 2024-05-06 | 7.98 | 8.14 | 7.93 | 8.11 | +4.24% | 60,598 | 48,622,821 |
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：