股票概览
7.9
-1%
-0.08
7.96
开盘价
8.05
最高价
7.89
最低价
135,573
成交量
数据更新至: 2024-05-31
技术指标
8.00
MA5 (5日均线)
8.14
MA10 (10日均线)
8.30
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 | 7.96 | 8.05 | 7.89 | 7.9 | -1% | 135,573 | 107,613,835 |
| 2024-05-30 | 7.95 | 8.08 | 7.92 | 7.98 | +0.38% | 152,987 | 122,454,991 |
| 2024-05-29 | 8.02 | 8.06 | 7.91 | 7.95 | -0.87% | 126,450 | 100,938,559 |
| 2024-05-28 | 8.11 | 8.14 | 8.01 | 8.02 | -1.72% | 134,325 | 108,345,456 |
| 2024-05-27 | 8.03 | 8.16 | 7.99 | 8.16 | +1.62% | 168,263 | 135,884,706 |
| 2024-05-24 | 8.09 | 8.17 | 8.02 | 8.03 | -0.62% | 154,854 | 125,266,390 |
| 2024-05-23 | 8.3 | 8.36 | 8.05 | 8.08 | -3.58% | 265,742 | 216,674,167 |
| 2024-05-22 | 8.45 | 8.52 | 8.32 | 8.38 | 0% | 208,961 | 175,691,960 |
| 2024-05-21 | 8.47 | 8.49 | 8.33 | 8.38 | -1.64% | 216,069 | 181,333,681 |
| 2024-05-20 | 8.5 | 8.59 | 8.43 | 8.52 | +0.35% | 273,781 | 232,850,480 |
| 2024-05-17 | 8.49 | 8.53 | 8.3 | 8.49 | +0.24% | 329,970 | 278,005,376 |
| 2024-05-16 | 8.75 | 8.77 | 8.43 | 8.47 | -3.97% | 513,690 | 439,689,216 |
| 2024-05-15 | 8.68 | 9 | 8.63 | 8.82 | +0.8% | 572,927 | 504,541,575 |
| 2024-05-14 | 8.75 | 9.14 | 8.71 | 8.75 | +2.1% | 784,553 | 694,431,193 |
| 2024-05-13 | 8.88 | 8.9 | 8.53 | 8.57 | -4.25% | 908,580 | 789,990,328 |
| 2024-05-10 | 8.36 | 8.95 | 8.3 | 8.95 | +9.95% | 936,397 | 823,182,513 |
| 2024-05-09 | 8.14 | 8.23 | 8.06 | 8.14 | -0.37% | 285,659 | 232,763,243 |
| 2024-05-08 | 8.36 | 8.37 | 8.13 | 8.17 | +0.74% | 445,345 | 365,566,648 |
| 2024-05-07 | 8.09 | 8.13 | 7.99 | 8.11 | +0.62% | 259,630 | 209,274,812 |
| 2024-05-06 | 7.83 | 8.08 | 7.81 | 8.06 | +4.13% | 335,603 | 267,124,402 |
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：