股票概览
7.73
-2.4%
-0.19
7.94
开盘价
7.94
最高价
7.61
最低价
102,180
成交量
数据更新至: 2024-05-31
技术指标
7.81
MA5 (5日均线)
7.95
MA10 (10日均线)
8.15
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 | 7.94 | 7.94 | 7.61 | 7.73 | -2.4% | 102,180 | 78,942,046 |
| 2024-05-30 | 7.82 | 8.06 | 7.75 | 7.92 | +0.76% | 92,259 | 73,269,085 |
| 2024-05-29 | 7.82 | 7.99 | 7.74 | 7.86 | +0.77% | 71,285 | 56,009,377 |
| 2024-05-28 | 7.75 | 7.97 | 7.63 | 7.8 | +0.78% | 86,945 | 67,851,638 |
| 2024-05-27 | 7.6 | 7.75 | 7.5 | 7.74 | +1.98% | 73,508 | 56,131,537 |
| 2024-05-24 | 7.75 | 7.89 | 7.56 | 7.59 | -2.82% | 109,068 | 83,986,627 |
| 2024-05-23 | 7.9 | 7.96 | 7.57 | 7.81 | -5.56% | 214,786 | 165,993,143 |
| 2024-05-22 | 8.3 | 8.33 | 8.19 | 8.27 | -0.24% | 53,465 | 44,103,019 |
| 2024-05-21 | 8.5 | 8.5 | 8.27 | 8.29 | -2.47% | 83,871 | 70,105,621 |
| 2024-05-20 | 8.4 | 8.56 | 8.35 | 8.5 | +1.19% | 99,338 | 84,171,002 |
| 2024-05-17 | 8.33 | 8.56 | 8.23 | 8.4 | +1.45% | 103,371 | 86,764,698 |
| 2024-05-16 | 8.15 | 8.42 | 8.14 | 8.28 | +1.85% | 72,462 | 59,996,470 |
| 2024-05-15 | 8.25 | 8.33 | 8.12 | 8.13 | -1.45% | 50,488 | 41,515,851 |
| 2024-05-14 | 8.2 | 8.35 | 8.18 | 8.25 | +0.61% | 55,123 | 45,334,764 |
| 2024-05-13 | 8.47 | 8.47 | 8.15 | 8.2 | -3.64% | 111,676 | 92,565,176 |
| 2024-05-10 | 8.52 | 8.6 | 8.42 | 8.51 | +0.35% | 63,831 | 54,235,375 |
| 2024-05-09 | 8.36 | 8.63 | 8.32 | 8.48 | +1.31% | 75,978 | 64,620,572 |
| 2024-05-08 | 8.49 | 8.49 | 8.27 | 8.37 | -1.53% | 80,200 | 67,130,036 |
| 2024-05-07 | 8.38 | 8.59 | 8.3 | 8.5 | +1.43% | 97,641 | 82,445,585 |
| 2024-05-06 | 8.31 | 8.5 | 8.23 | 8.38 | +1.33% | 94,411 | 79,197,518 |
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：