股票概览
7.94
+1.79%
+0.14
7.82
开盘价
7.97
最高价
7.82
最低价
42,673
成交量
数据更新至: 2024-05-31
技术指标
7.87
MA5 (5日均线)
7.98
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 | 7.82 | 7.97 | 7.82 | 7.94 | +1.79% | 42,673 | 33,764,858 |
| 2024-05-30 | 7.84 | 7.9 | 7.75 | 7.8 | -0.64% | 31,768 | 24,870,968 |
| 2024-05-29 | 7.8 | 7.92 | 7.79 | 7.85 | +0.51% | 29,319 | 23,004,918 |
| 2024-05-28 | 7.9 | 7.93 | 7.8 | 7.81 | -1.64% | 39,560 | 31,026,231 |
| 2024-05-27 | 7.95 | 7.99 | 7.76 | 7.94 | +0.13% | 43,020 | 33,761,985 |
| 2024-05-24 | 8.03 | 8.08 | 7.93 | 7.93 | -0.5% | 42,342 | 33,840,403 |
| 2024-05-23 | 8.16 | 8.16 | 7.95 | 7.97 | -2.09% | 55,262 | 44,226,483 |
| 2024-05-22 | 8.08 | 8.18 | 8.04 | 8.14 | +0.74% | 50,208 | 40,714,615 |
| 2024-05-21 | 8.3 | 8.33 | 8.03 | 8.08 | -2.88% | 79,071 | 64,194,888 |
| 2024-05-20 | 8.33 | 8.46 | 8.29 | 8.32 | -0.6% | 74,640 | 62,366,038 |
| 2024-05-17 | 8.27 | 8.37 | 8.2 | 8.37 | +1.09% | 73,081 | 60,528,900 |
| 2024-05-16 | 8.31 | 8.36 | 8.22 | 8.28 | -0.36% | 69,788 | 57,988,211 |
| 2024-05-15 | 8.5 | 8.59 | 8.27 | 8.31 | -3.26% | 100,781 | 83,953,311 |
| 2024-05-14 | 8.77 | 8.92 | 8.54 | 8.59 | -2.05% | 130,316 | 113,366,539 |
| 2024-05-13 | 8.95 | 9.21 | 8.72 | 8.77 | -4.67% | 197,802 | 176,063,525 |
| 2024-05-10 | 9.37 | 9.73 | 9.18 | 9.2 | -1.81% | 263,460 | 247,767,335 |
| 2024-05-09 | 9.35 | 9.5 | 9.17 | 9.37 | -1.26% | 269,912 | 251,812,468 |
| 2024-05-08 | 8.85 | 9.68 | 8.85 | 9.49 | +6.51% | 372,191 | 343,382,970 |
| 2024-05-07 | 9.05 | 9.24 | 8.74 | 8.91 | +3.24% | 258,579 | 231,431,307 |
| 2024-05-06 | 8.52 | 8.93 | 8.44 | 8.63 | +2.13% | 136,879 | 118,252,815 |
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：