股票概览
7.67
+3.65%
+0.27
7.5
开盘价
7.98
最高价
7.5
最低价
299,843
成交量
数据更新至: 2024-05-31
技术指标
7.61
MA5 (5日均线)
8.14
MA10 (10日均线)
N/A
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 | 7.5 | 7.98 | 7.5 | 7.67 | +3.65% | 299,843 | 232,616,266 |
| 2024-05-30 | 7.35 | 7.67 | 7.2 | 7.4 | -1.33% | 210,827 | 156,367,968 |
| 2024-05-29 | 7.79 | 7.95 | 7.49 | 7.5 | -3.35% | 215,216 | 164,589,545 |
| 2024-05-28 | 7.75 | 7.85 | 7.59 | 7.76 | +0.78% | 209,910 | 162,293,664 |
| 2024-05-27 | 8.18 | 8.18 | 7.51 | 7.7 | -5.98% | 310,287 | 239,081,716 |
| 2024-05-24 | 8.6 | 8.63 | 8.1 | 8.19 | -8.39% | 429,371 | 359,629,875 |
| 2024-05-23 | 8.8 | 9.2 | 8.55 | 8.94 | +1.59% | 639,136 | 568,583,465 |
| 2024-05-22 | 8.55 | 9.23 | 8.06 | 8.8 | +4.76% | 702,628 | 600,220,305 |
| 2024-05-21 | 9.3 | 9.39 | 8.16 | 8.4 | -7.18% | 737,401 | 631,170,022 |
| 2024-05-20 | 8.25 | 9.05 | 8.18 | 9.05 | +9.96% | 804,483 | 717,940,179 |
| 2024-05-17 | 7.65 | 8.23 | 7.55 | 8.23 | +10.03% | 361,475 | 288,832,703 |
| 2024-05-16 | 8.06 | 8.06 | 7.43 | 7.48 | +2.05% | 572,023 | 449,078,691 |
| 2024-05-14 | 7.08 | 7.39 | 7.06 | 7.33 | +4.12% | 77,491 | 56,313,147 |
| 2024-05-13 | 7.38 | 7.38 | 7.04 | 7.04 | -4.99% | 95,273 | 68,170,274 |
| 2024-05-10 | 7.3 | 7.47 | 7.27 | 7.41 | +0.27% | 88,466 | 65,224,944 |
| 2024-05-09 | 6.91 | 7.39 | 6.91 | 7.39 | +4.97% | 130,965 | 94,389,383 |
| 2024-05-08 | 6.87 | 7.09 | 6.81 | 7.04 | +2.47% | 64,503 | 45,112,924 |
| 2024-05-07 | 6.8 | 6.91 | 6.69 | 6.87 | +0.59% | 52,188 | 35,574,529 |
| 2024-05-06 | 6.95 | 7.11 | 6.82 | 6.83 | -1.3% | 49,812 | 34,651,602 |
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：