股票概览
7.04
-7.12%
-0.54
7.49
开盘价
7.64
最高价
6.56
最低价
311,708
成交量
数据更新至: 2024-05-31
技术指标
7.72
MA5 (5日均线)
7.89
MA10 (10日均线)
8.28
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 | 7.49 | 7.64 | 6.56 | 7.04 | -7.12% | 311,708 | 222,967,544 |
| 2024-05-30 | 7.76 | 7.84 | 7.51 | 7.58 | -1.17% | 153,038 | 117,160,804 |
| 2024-05-29 | 7.83 | 7.99 | 7.24 | 7.67 | -4.84% | 246,421 | 190,240,672 |
| 2024-05-28 | 8.27 | 8.29 | 8.02 | 8.06 | -2.42% | 111,942 | 90,767,546 |
| 2024-05-27 | 8.43 | 8.55 | 7.91 | 8.26 | -1.67% | 235,450 | 191,538,464 |
| 2024-05-24 | 7.85 | 8.64 | 7.63 | 8.4 | +6.73% | 294,122 | 239,476,768 |
| 2024-05-23 | 8.1 | 8.14 | 7.84 | 7.87 | -2.11% | 116,907 | 93,082,432 |
| 2024-05-22 | 7.91 | 8.06 | 7.85 | 8.04 | +1.26% | 110,006 | 87,719,218 |
| 2024-05-21 | 8.16 | 8.16 | 7.88 | 7.94 | -1.73% | 132,394 | 105,549,831 |
| 2024-05-20 | 8.21 | 8.43 | 8.01 | 8.08 | -1.82% | 167,207 | 136,963,507 |
| 2024-05-17 | 8.37 | 8.47 | 8.06 | 8.23 | -1.67% | 143,101 | 118,502,272 |
| 2024-05-16 | 8.33 | 8.55 | 8.28 | 8.37 | +1.58% | 109,428 | 92,144,165 |
| 2024-05-15 | 8.15 | 8.38 | 8.11 | 8.24 | -0.36% | 110,243 | 91,213,960 |
| 2024-05-14 | 8.04 | 8.28 | 8.02 | 8.27 | +3.12% | 150,699 | 123,287,440 |
| 2024-05-13 | 8.48 | 8.48 | 8 | 8.02 | -4.52% | 175,797 | 142,444,354 |
| 2024-05-10 | 8.79 | 8.88 | 8.35 | 8.4 | -4.22% | 220,181 | 186,711,033 |
| 2024-05-09 | 8.93 | 9.34 | 8.76 | 8.77 | -3.63% | 270,604 | 242,799,882 |
| 2024-05-08 | 9.5 | 9.54 | 8.99 | 9.1 | -4.61% | 240,188 | 219,982,271 |
| 2024-05-07 | 9.74 | 9.96 | 9.32 | 9.54 | -0.83% | 296,470 | 285,090,645 |
| 2024-05-06 | 9.1 | 9.74 | 9.1 | 9.62 | +6.18% | 334,454 | 315,493,815 |
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：