股票概览
7.79
-1.02%
-0.08
7.93
开盘价
7.97
最高价
7.76
最低价
625,543
成交量
数据更新至: 2024-05-31
技术指标
8.03
MA5 (5日均线)
8.43
MA10 (10日均线)
8.80
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 | 7.93 | 7.97 | 7.76 | 7.79 | -1.02% | 625,543 | 490,335,438 |
| 2024-05-30 | 8.01 | 8.05 | 7.83 | 7.87 | -2.6% | 678,976 | 537,897,360 |
| 2024-05-29 | 8.08 | 8.14 | 7.97 | 8.08 | -0.25% | 714,900 | 575,477,840 |
| 2024-05-28 | 8.25 | 8.29 | 8.08 | 8.1 | -2.64% | 857,931 | 699,196,800 |
| 2024-05-27 | 8.57 | 8.64 | 8.22 | 8.32 | -4.37% | 1,356,874 | 1,132,834,689 |
| 2024-05-24 | 8.6 | 8.9 | 8.48 | 8.7 | +2.47% | 1,679,784 | 1,460,105,324 |
| 2024-05-23 | 8.64 | 8.87 | 8.43 | 8.49 | -2.53% | 1,232,364 | 1,061,668,891 |
| 2024-05-22 | 8.92 | 8.99 | 8.58 | 8.71 | -2.35% | 1,493,856 | 1,304,963,750 |
| 2024-05-21 | 9.17 | 9.22 | 8.88 | 8.92 | -3.98% | 1,551,283 | 1,395,783,451 |
| 2024-05-20 | 8.94 | 9.42 | 8.94 | 9.29 | +2.54% | 2,129,403 | 1,960,134,630 |
| 2024-05-17 | 9.24 | 9.42 | 8.66 | 9.06 | -4.03% | 2,105,861 | 1,905,012,965 |
| 2024-05-16 | 9.58 | 9.74 | 9.26 | 9.44 | -3.18% | 2,068,555 | 1,959,039,816 |
| 2024-05-15 | 9.58 | 9.94 | 9.35 | 9.75 | +0.93% | 2,229,115 | 2,144,179,616 |
| 2024-05-14 | 9.99 | 10.38 | 9.53 | 9.66 | -8.78% | 2,995,595 | 2,978,245,826 |
| 2024-05-13 | 9.42 | 10.67 | 9.3 | 10.59 | +9.18% | 3,226,195 | 3,359,392,174 |
| 2024-05-10 | 8.8 | 9.98 | 8.6 | 9.7 | +6.48% | 3,054,733 | 2,890,908,779 |
| 2024-05-09 | 8.56 | 9.3 | 8.28 | 9.11 | +5.32% | 2,888,515 | 2,586,771,770 |
| 2024-05-08 | 7.79 | 8.65 | 7.79 | 8.65 | +10.05% | 2,262,955 | 1,896,751,933 |
| 2024-05-07 | 8.49 | 8.49 | 7.71 | 7.86 | +0.13% | 2,593,443 | 2,106,850,170 |
| 2024-05-06 | 7.78 | 7.85 | 7.62 | 7.85 | +9.94% | 659,160 | 513,691,740 |
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：