股票概览
7.38
+0.68%
+0.05
7.3
开盘价
7.46
最高价
7.29
最低价
341,507
成交量
数据更新至: 2024-05-31
技术指标
7.53
MA5 (5日均线)
8.00
MA10 (10日均线)
8.39
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 | 7.3 | 7.46 | 7.29 | 7.38 | +0.68% | 341,507 | 251,920,096 |
| 2024-05-30 | 7.48 | 7.51 | 7.27 | 7.33 | -2.01% | 402,265 | 296,262,907 |
| 2024-05-29 | 7.56 | 7.68 | 7.39 | 7.48 | -1.58% | 497,629 | 373,731,910 |
| 2024-05-28 | 7.78 | 7.85 | 7.55 | 7.6 | -3.43% | 578,739 | 443,830,089 |
| 2024-05-27 | 7.85 | 7.94 | 7.55 | 7.87 | +0.77% | 574,494 | 445,853,206 |
| 2024-05-24 | 8.19 | 8.28 | 7.7 | 7.81 | -6.13% | 927,972 | 731,111,352 |
| 2024-05-23 | 8.98 | 9.11 | 8.3 | 8.32 | -5.13% | 1,095,243 | 953,251,895 |
| 2024-05-22 | 8.53 | 8.91 | 8.43 | 8.77 | +1.39% | 935,669 | 815,329,570 |
| 2024-05-21 | 8.63 | 8.9 | 8.53 | 8.65 | -1.03% | 669,150 | 582,187,307 |
| 2024-05-20 | 8.82 | 9.12 | 8.57 | 8.74 | -3.74% | 1,111,774 | 980,543,434 |
| 2024-05-17 | 9.1 | 9.26 | 8.77 | 9.08 | +3.77% | 1,412,268 | 1,277,514,765 |
| 2024-05-16 | 8.66 | 9.08 | 8.64 | 8.75 | +1.27% | 1,147,743 | 1,014,952,278 |
| 2024-05-15 | 8.21 | 8.94 | 8.11 | 8.64 | +4.98% | 1,269,450 | 1,090,592,608 |
| 2024-05-14 | 8.3 | 8.38 | 7.98 | 8.23 | -0.84% | 754,272 | 617,132,344 |
| 2024-05-13 | 8.61 | 8.75 | 8.12 | 8.3 | -6.85% | 945,804 | 791,498,028 |
| 2024-05-10 | 9.15 | 9.4 | 8.79 | 8.91 | -3.99% | 1,066,089 | 956,771,597 |
| 2024-05-09 | 8.77 | 9.65 | 8.61 | 9.28 | +3.46% | 1,431,542 | 1,319,193,706 |
| 2024-05-08 | 8.8 | 9.35 | 8.5 | 8.97 | 0% | 1,315,877 | 1,184,610,495 |
| 2024-05-07 | 8.68 | 9.25 | 8.57 | 8.97 | +3.34% | 1,284,042 | 1,151,841,177 |
| 2024-05-06 | 8.6 | 8.86 | 8.56 | 8.68 | +2.12% | 987,748 | 859,165,354 |
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：