股票概览
7.89
+1.41%
+0.11
7.72
开盘价
7.92
最高价
7.72
最低价
48,241
成交量
数据更新至: 2024-05-31
技术指标
7.84
MA5 (5日均线)
7.98
MA10 (10日均线)
8.14
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 | 7.92 | 7.72 | 7.89 | +1.41% | 48,241 | 37,665,814 |
| 2024-05-30 | 7.75 | 7.84 | 7.57 | 7.78 | -0.13% | 29,534 | 22,858,546 |
| 2024-05-29 | 7.69 | 7.98 | 7.69 | 7.79 | +0.13% | 31,101 | 24,320,103 |
| 2024-05-28 | 7.94 | 7.94 | 7.75 | 7.78 | -2.02% | 41,511 | 32,444,926 |
| 2024-05-27 | 7.86 | 7.95 | 7.66 | 7.94 | +1.79% | 48,866 | 38,203,572 |
| 2024-05-24 | 8.01 | 8.08 | 7.78 | 7.8 | -2.5% | 48,971 | 38,718,192 |
| 2024-05-23 | 8.35 | 8.35 | 7.97 | 8 | -4.19% | 65,526 | 53,074,957 |
| 2024-05-22 | 8.16 | 8.37 | 8.13 | 8.35 | +1.83% | 57,566 | 47,656,878 |
| 2024-05-21 | 8.24 | 8.37 | 8.16 | 8.2 | -0.49% | 48,012 | 39,577,494 |
| 2024-05-20 | 8.16 | 8.33 | 8.08 | 8.24 | +0.49% | 42,917 | 35,317,642 |
| 2024-05-17 | 8.17 | 8.28 | 8.07 | 8.2 | -0.49% | 48,224 | 39,295,434 |
| 2024-05-16 | 8.12 | 8.34 | 8.02 | 8.24 | +1.6% | 59,742 | 49,073,177 |
| 2024-05-15 | 8.12 | 8.38 | 8 | 8.11 | 0% | 61,779 | 50,617,375 |
| 2024-05-14 | 8.05 | 8.21 | 7.85 | 8.11 | +2.53% | 64,445 | 51,873,271 |
| 2024-05-13 | 8.12 | 8.18 | 7.86 | 7.91 | -4.12% | 61,322 | 48,886,988 |
| 2024-05-10 | 8.51 | 8.59 | 8.21 | 8.25 | -2.94% | 50,046 | 41,668,896 |
| 2024-05-09 | 8.37 | 8.59 | 8.37 | 8.5 | +1.55% | 44,040 | 37,520,213 |
| 2024-05-08 | 8.56 | 8.66 | 8.35 | 8.37 | -3.13% | 65,376 | 55,399,929 |
| 2024-05-07 | 8.59 | 8.97 | 8.57 | 8.64 | -0.23% | 82,216 | 72,207,744 |
| 2024-05-06 | 8.68 | 8.74 | 8.36 | 8.66 | -0.8% | 112,399 | 96,645,568 |
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：