股票概览
7.86
+0.9%
+0.07
7.81
开盘价
7.88
最高价
7.74
最低价
34,411
成交量
数据更新至: 2024-05-31
技术指标
7.86
MA5 (5日均线)
7.85
MA10 (10日均线)
7.87
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 | 7.81 | 7.88 | 7.74 | 7.86 | +0.9% | 34,411 | 26,931,972 |
| 2024-05-30 | 7.89 | 7.89 | 7.73 | 7.79 | -1.02% | 27,418 | 21,383,727 |
| 2024-05-29 | 7.91 | 7.95 | 7.83 | 7.87 | -0.63% | 32,788 | 25,859,173 |
| 2024-05-28 | 7.8 | 7.96 | 7.8 | 7.92 | +0.51% | 40,919 | 32,370,214 |
| 2024-05-27 | 7.76 | 7.89 | 7.7 | 7.88 | +1.55% | 38,934 | 30,387,057 |
| 2024-05-24 | 7.65 | 7.88 | 7.65 | 7.76 | +0.65% | 33,141 | 25,892,645 |
| 2024-05-23 | 7.86 | 7.86 | 7.67 | 7.71 | -2.41% | 29,828 | 23,076,550 |
| 2024-05-22 | 7.88 | 7.9 | 7.81 | 7.9 | +1.02% | 27,014 | 21,236,964 |
| 2024-05-21 | 7.95 | 7.95 | 7.77 | 7.82 | -1.64% | 45,212 | 35,440,077 |
| 2024-05-20 | 7.94 | 8.01 | 7.91 | 7.95 | 0% | 33,446 | 26,568,650 |
| 2024-05-17 | 7.87 | 7.95 | 7.82 | 7.95 | +0.76% | 25,566 | 20,112,884 |
| 2024-05-16 | 7.9 | 7.98 | 7.84 | 7.89 | -0.75% | 29,804 | 23,549,930 |
| 2024-05-15 | 7.98 | 8.1 | 7.89 | 7.95 | -0.75% | 35,936 | 28,714,935 |
| 2024-05-14 | 7.91 | 8.07 | 7.87 | 8.01 | +1.65% | 39,519 | 31,639,749 |
| 2024-05-13 | 7.88 | 8.01 | 7.75 | 7.88 | -0.63% | 38,852 | 30,551,417 |
| 2024-05-10 | 7.95 | 8.02 | 7.84 | 7.93 | +0.38% | 37,234 | 29,530,434 |
| 2024-05-09 | 7.78 | 7.94 | 7.72 | 7.9 | +2.07% | 38,075 | 30,002,365 |
| 2024-05-08 | 7.82 | 7.87 | 7.72 | 7.74 | -1.02% | 29,964 | 23,288,860 |
| 2024-05-07 | 7.81 | 7.87 | 7.71 | 7.82 | -0.26% | 33,468 | 26,148,698 |
| 2024-05-06 | 7.81 | 7.87 | 7.77 | 7.84 | +1.16% | 42,322 | 33,047,834 |
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：