股票概览
7.63
+0.79%
+0.06
7.59
开盘价
7.66
最高价
7.55
最低价
27,027
成交量
数据更新至: 2024-05-31
技术指标
7.63
MA5 (5日均线)
7.79
MA10 (10日均线)
8.09
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 | 7.59 | 7.66 | 7.55 | 7.63 | +0.79% | 27,027 | 20,558,384 |
| 2024-05-30 | 7.57 | 7.68 | 7.5 | 7.57 | -0.26% | 24,252 | 18,426,472 |
| 2024-05-29 | 7.61 | 7.68 | 7.57 | 7.59 | -0.13% | 19,983 | 15,222,750 |
| 2024-05-28 | 7.79 | 7.79 | 7.54 | 7.6 | -1.94% | 37,584 | 28,660,449 |
| 2024-05-27 | 7.8 | 7.81 | 7.6 | 7.75 | -0.26% | 43,842 | 33,886,654 |
| 2024-05-24 | 7.81 | 7.92 | 7.76 | 7.77 | -0.51% | 22,669 | 17,765,862 |
| 2024-05-23 | 7.96 | 8 | 7.8 | 7.81 | -2.5% | 27,577 | 21,719,696 |
| 2024-05-22 | 8.06 | 8.1 | 7.99 | 8.01 | +0.13% | 21,246 | 17,067,298 |
| 2024-05-21 | 8.26 | 8.26 | 7.95 | 8 | -2.32% | 32,908 | 26,388,791 |
| 2024-05-20 | 8.22 | 8.37 | 8.15 | 8.19 | -0.36% | 38,216 | 31,527,561 |
| 2024-05-17 | 8.21 | 8.31 | 8.12 | 8.22 | +0.49% | 21,856 | 17,930,145 |
| 2024-05-16 | 8.32 | 8.33 | 8.17 | 8.18 | -0.73% | 23,696 | 19,542,068 |
| 2024-05-15 | 8.4 | 8.47 | 8.23 | 8.24 | -1.9% | 33,688 | 27,957,320 |
| 2024-05-14 | 8.27 | 8.54 | 8.25 | 8.4 | +1.82% | 44,423 | 37,573,007 |
| 2024-05-13 | 8.45 | 8.49 | 8.22 | 8.25 | -2.71% | 39,958 | 33,316,545 |
| 2024-05-10 | 8.6 | 8.68 | 8.41 | 8.48 | -1.28% | 35,011 | 29,846,889 |
| 2024-05-09 | 8.53 | 8.64 | 8.48 | 8.59 | +1.42% | 34,174 | 29,321,649 |
| 2024-05-08 | 8.54 | 8.57 | 8.42 | 8.47 | -0.59% | 34,896 | 29,679,067 |
| 2024-05-07 | 8.54 | 8.57 | 8.41 | 8.52 | +0.59% | 44,487 | 37,827,827 |
| 2024-05-06 | 8.39 | 8.56 | 8.36 | 8.47 | +2.05% | 52,078 | 44,122,727 |
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：