股票概览
7.99
-3.5%
-0.29
8.19
开盘价
8.27
最高价
7.93
最低价
79,755
成交量
数据更新至: 2024-05-31
技术指标
8.19
MA5 (5日均线)
8.13
MA10 (10日均线)
7.75
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 | 8.19 | 8.27 | 7.93 | 7.99 | -3.5% | 79,755 | 64,702,848 |
| 2024-05-30 | 8.31 | 8.58 | 8.27 | 8.28 | -1.9% | 74,251 | 62,352,340 |
| 2024-05-29 | 8.11 | 8.5 | 8.11 | 8.44 | +3.56% | 84,521 | 70,271,946 |
| 2024-05-28 | 8.11 | 8.18 | 7.94 | 8.15 | +0.49% | 59,716 | 48,183,841 |
| 2024-05-27 | 8.09 | 8.16 | 7.83 | 8.11 | -0.25% | 52,664 | 42,220,429 |
| 2024-05-24 | 8.14 | 8.32 | 8.04 | 8.13 | -0.12% | 73,262 | 59,857,678 |
| 2024-05-23 | 7.75 | 8.14 | 7.66 | 8.14 | +5.03% | 111,290 | 88,618,722 |
| 2024-05-22 | 7.75 | 7.94 | 7.75 | 7.75 | -5.02% | 144,866 | 112,954,007 |
| 2024-05-21 | 8.11 | 8.26 | 8.04 | 8.16 | -0.12% | 54,535 | 44,286,447 |
| 2024-05-20 | 8.09 | 8.35 | 8.04 | 8.17 | 0% | 75,929 | 62,368,308 |
| 2024-05-17 | 7.74 | 8.23 | 7.74 | 8.17 | +3.94% | 100,600 | 80,273,929 |
| 2024-05-16 | 7.89 | 8.09 | 7.64 | 7.86 | +1.68% | 141,189 | 111,231,619 |
| 2024-05-15 | 7.68 | 7.73 | 7.49 | 7.73 | +5.03% | 130,575 | 100,152,511 |
| 2024-05-14 | 7.36 | 7.36 | 7.3 | 7.36 | +4.99% | 37,184 | 27,360,159 |
| 2024-05-13 | 6.85 | 7.14 | 6.69 | 7.01 | +1.01% | 60,925 | 42,046,867 |
| 2024-05-10 | 7.13 | 7.21 | 6.88 | 6.94 | -2.8% | 61,265 | 42,901,891 |
| 2024-05-09 | 7.21 | 7.34 | 7.14 | 7.14 | -2.06% | 47,087 | 34,078,235 |
| 2024-05-08 | 7.26 | 7.38 | 7.17 | 7.29 | +0.55% | 58,290 | 42,520,814 |
| 2024-05-07 | 6.98 | 7.27 | 6.94 | 7.25 | +3.87% | 70,245 | 50,177,862 |
| 2024-05-06 | 7 | 7.04 | 6.68 | 6.98 | -0.29% | 83,598 | 57,386,905 |
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：