股票概览
7.81
+0.39%
+0.03
7.72
开盘价
7.86
最高价
7.63
最低价
65,605
成交量
数据更新至: 2024-05-31
技术指标
7.97
MA5 (5日均线)
8.04
MA10 (10日均线)
8.19
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 | 7.86 | 7.63 | 7.81 | +0.39% | 65,605 | 50,854,652 |
| 2024-05-30 | 7.89 | 8 | 7.71 | 7.78 | -2.99% | 66,934 | 52,350,601 |
| 2024-05-29 | 8.17 | 8.24 | 7.96 | 8.02 | -2.31% | 82,978 | 66,881,100 |
| 2024-05-28 | 8.02 | 8.28 | 7.94 | 8.21 | +2.24% | 97,048 | 79,253,393 |
| 2024-05-27 | 7.92 | 8.08 | 7.82 | 8.03 | +1.39% | 66,639 | 53,193,127 |
| 2024-05-24 | 7.92 | 8.08 | 7.82 | 7.92 | -0.5% | 73,455 | 58,538,230 |
| 2024-05-23 | 8.26 | 8.26 | 7.93 | 7.96 | -4.33% | 110,964 | 89,427,101 |
| 2024-05-22 | 8.26 | 8.32 | 8.18 | 8.32 | -0.12% | 112,049 | 92,559,192 |
| 2024-05-21 | 8.02 | 8.33 | 7.94 | 8.33 | +3.61% | 175,504 | 144,431,536 |
| 2024-05-20 | 8 | 8.13 | 7.98 | 8.04 | -0.37% | 82,295 | 66,251,687 |
| 2024-05-17 | 8.1 | 8.28 | 8.01 | 8.07 | -1.47% | 100,995 | 81,772,945 |
| 2024-05-16 | 7.96 | 8.19 | 7.88 | 8.19 | +3.67% | 129,085 | 103,875,360 |
| 2024-05-15 | 7.89 | 8.04 | 7.86 | 7.9 | -0.75% | 84,642 | 67,229,301 |
| 2024-05-14 | 8.03 | 8.18 | 7.92 | 7.96 | -2.45% | 134,656 | 108,050,502 |
| 2024-05-13 | 8.2 | 8.32 | 7.93 | 8.16 | -2.97% | 169,843 | 138,420,217 |
| 2024-05-10 | 8.17 | 8.53 | 8.06 | 8.41 | +1.82% | 219,544 | 182,676,140 |
| 2024-05-09 | 8.36 | 8.4 | 8.12 | 8.26 | +0.24% | 187,454 | 154,187,664 |
| 2024-05-08 | 8.47 | 8.6 | 8.23 | 8.24 | -7% | 279,203 | 234,271,336 |
| 2024-05-07 | 9.81 | 9.81 | 8.75 | 8.86 | -5.14% | 487,641 | 447,673,742 |
| 2024-05-06 | 8.75 | 9.34 | 8.75 | 9.34 | +20.05% | 200,303 | 185,665,111 |
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：