股票概览
7.83
+0.26%
+0.02
7.72
开盘价
8.02
最高价
7.65
最低价
414,783
成交量
数据更新至: 2024-05-31
技术指标
8.43
MA5 (5日均线)
8.92
MA10 (10日均线)
7.22
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 | 7.72 | 8.02 | 7.65 | 7.83 | +0.26% | 414,783 | 325,305,326 |
| 2024-05-30 | 8.49 | 8.58 | 7.73 | 7.81 | -10.95% | 594,667 | 481,944,227 |
| 2024-05-29 | 8.6 | 8.98 | 8.3 | 8.77 | -3.31% | 532,957 | 462,919,595 |
| 2024-05-28 | 8.45 | 9.2 | 8.34 | 9.07 | +4.37% | 769,828 | 685,998,589 |
| 2024-05-27 | 9.17 | 9.26 | 8.33 | 8.69 | -4.19% | 638,909 | 553,425,701 |
| 2024-05-24 | 9.86 | 10.12 | 9.03 | 9.07 | -10.46% | 806,073 | 762,597,521 |
| 2024-05-23 | 10.05 | 10.83 | 9.51 | 10.13 | -5.94% | 973,695 | 983,004,895 |
| 2024-05-22 | 8.97 | 10.78 | 8.97 | 10.77 | +19.93% | 1,084,240 | 1,066,861,166 |
| 2024-05-21 | 7.14 | 9.48 | 7.14 | 8.98 | +11.55% | 1,079,520 | 881,740,140 |
| 2024-05-20 | 7.52 | 8.05 | 7.43 | 8.05 | +19.97% | 948,773 | 751,377,366 |
| 2024-05-17 | 5.55 | 6.71 | 5.44 | 6.71 | +20.04% | 392,355 | 245,796,001 |
| 2024-05-16 | 5.36 | 5.6 | 5.36 | 5.59 | +4.88% | 100,644 | 55,398,687 |
| 2024-05-15 | 5.31 | 5.43 | 5.24 | 5.33 | +0.19% | 45,220 | 24,261,231 |
| 2024-05-14 | 5.21 | 5.33 | 5.2 | 5.32 | +3.1% | 57,716 | 30,533,291 |
| 2024-05-13 | 5.37 | 5.37 | 5.14 | 5.16 | -3.91% | 72,980 | 38,139,322 |
| 2024-05-10 | 5.47 | 5.47 | 5.35 | 5.37 | -1.29% | 53,289 | 28,749,852 |
| 2024-05-09 | 5.38 | 5.52 | 5.37 | 5.44 | +0.37% | 65,238 | 35,614,580 |
| 2024-05-08 | 5.46 | 5.59 | 5.41 | 5.42 | -0.73% | 76,937 | 42,198,876 |
| 2024-05-07 | 5.44 | 5.49 | 5.36 | 5.46 | +0.74% | 62,861 | 34,257,947 |
| 2024-05-06 | 5.56 | 5.58 | 5.3 | 5.42 | +1.5% | 100,877 | 54,509,726 |
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：