股票概览
7.6
+0.53%
+0.04
7.61
开盘价
7.67
最高价
7.54
最低价
28,073
成交量
数据更新至: 2024-05-31
技术指标
7.59
MA5 (5日均线)
7.71
MA10 (10日均线)
7.75
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 | 7.61 | 7.67 | 7.54 | 7.6 | +0.53% | 28,073 | 21,355,401 |
| 2024-05-30 | 7.51 | 7.62 | 7.5 | 7.56 | -0.26% | 23,994 | 18,182,967 |
| 2024-05-29 | 7.62 | 7.65 | 7.5 | 7.58 | +0.13% | 21,862 | 16,551,449 |
| 2024-05-28 | 7.63 | 7.65 | 7.56 | 7.57 | -0.92% | 22,342 | 16,985,767 |
| 2024-05-27 | 7.62 | 7.66 | 7.54 | 7.64 | +0.53% | 24,811 | 18,894,805 |
| 2024-05-24 | 7.58 | 7.69 | 7.39 | 7.6 | -1.17% | 44,435 | 33,611,055 |
| 2024-05-23 | 7.85 | 7.85 | 7.65 | 7.69 | -2.16% | 23,656 | 18,300,468 |
| 2024-05-22 | 8.04 | 8.04 | 7.8 | 7.86 | -1.5% | 36,344 | 28,758,127 |
| 2024-05-21 | 8 | 8.05 | 7.92 | 7.98 | 0% | 18,883 | 15,056,215 |
| 2024-05-20 | 7.76 | 8.03 | 7.76 | 7.98 | +2.18% | 36,937 | 29,348,275 |
| 2024-05-17 | 7.9 | 7.91 | 7.77 | 7.81 | -0.76% | 25,800 | 20,168,764 |
| 2024-05-16 | 8.06 | 8.13 | 7.8 | 7.87 | -2.36% | 30,048 | 23,719,996 |
| 2024-05-15 | 7.95 | 8.16 | 7.88 | 8.06 | +1.26% | 40,824 | 32,778,517 |
| 2024-05-14 | 7.86 | 8.03 | 7.83 | 7.96 | +1.53% | 60,131 | 47,854,330 |
| 2024-05-13 | 7.6 | 7.86 | 7.53 | 7.84 | +3.43% | 61,165 | 47,321,441 |
| 2024-05-10 | 7.66 | 7.78 | 7.55 | 7.58 | -1.69% | 50,104 | 38,133,363 |
| 2024-05-09 | 7.63 | 7.72 | 7.6 | 7.71 | +1.05% | 19,712 | 15,135,419 |
| 2024-05-08 | 7.7 | 7.86 | 7.6 | 7.63 | -0.91% | 29,375 | 22,547,790 |
| 2024-05-07 | 7.82 | 7.85 | 7.66 | 7.7 | -1.41% | 61,436 | 47,612,487 |
| 2024-05-06 | 7.64 | 7.98 | 7.54 | 7.81 | +3.44% | 103,751 | 81,011,206 |
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：