股票概览
8.01
+3.49%
+0.27
7.77
开盘价
8.15
最高价
7.74
最低价
95,712
成交量
数据更新至: 2024-05-31
技术指标
7.84
MA5 (5日均线)
7.95
MA10 (10日均线)
7.99
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 | 7.77 | 8.15 | 7.74 | 8.01 | +3.49% | 95,712 | 76,464,250 |
| 2024-05-30 | 7.65 | 7.8 | 7.58 | 7.74 | -0.51% | 43,449 | 33,564,040 |
| 2024-05-29 | 7.73 | 7.86 | 7.73 | 7.78 | 0% | 37,128 | 28,963,009 |
| 2024-05-28 | 7.85 | 7.94 | 7.78 | 7.78 | -1.39% | 47,471 | 37,295,663 |
| 2024-05-27 | 7.96 | 7.96 | 7.65 | 7.89 | -0.13% | 70,871 | 55,039,446 |
| 2024-05-24 | 8.02 | 8.07 | 7.88 | 7.9 | -1.5% | 49,454 | 39,411,333 |
| 2024-05-23 | 8.15 | 8.16 | 8 | 8.02 | -1.47% | 48,724 | 39,255,322 |
| 2024-05-22 | 8.07 | 8.15 | 8.05 | 8.14 | +0.49% | 55,107 | 44,749,500 |
| 2024-05-21 | 8.13 | 8.18 | 8.07 | 8.1 | -0.37% | 60,041 | 48,797,281 |
| 2024-05-20 | 8.12 | 8.15 | 8.03 | 8.13 | +0.49% | 61,754 | 50,090,376 |
| 2024-05-17 | 7.9 | 8.1 | 7.85 | 8.09 | +2.53% | 67,124 | 53,736,987 |
| 2024-05-16 | 7.89 | 7.96 | 7.86 | 7.89 | +1.15% | 66,978 | 52,997,285 |
| 2024-05-15 | 7.86 | 7.93 | 7.79 | 7.8 | -1.02% | 51,883 | 40,744,017 |
| 2024-05-14 | 7.86 | 8.08 | 7.85 | 7.88 | 0% | 58,456 | 46,316,378 |
| 2024-05-13 | 8.03 | 8.04 | 7.82 | 7.88 | -2.35% | 84,740 | 66,918,968 |
| 2024-05-10 | 8.14 | 8.21 | 8.04 | 8.07 | -1.22% | 51,726 | 41,834,563 |
| 2024-05-09 | 8.09 | 8.2 | 8.05 | 8.17 | +0.86% | 49,748 | 40,625,974 |
| 2024-05-08 | 8.2 | 8.23 | 8.09 | 8.1 | -0.98% | 50,309 | 40,995,230 |
| 2024-05-07 | 8.18 | 8.24 | 8.1 | 8.18 | +0.25% | 45,773 | 37,404,122 |
| 2024-05-06 | 8.23 | 8.29 | 8.14 | 8.16 | +0.74% | 59,596 | 48,866,877 |
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：