股票概览
7.63
-2.8%
-0.22
7.73
开盘价
7.78
最高价
7.62
最低价
152,620
成交量
数据更新至: 2024-05-31
技术指标
7.84
MA5 (5日均线)
7.91
MA10 (10日均线)
8.00
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 | 7.73 | 7.78 | 7.62 | 7.63 | -2.8% | 152,620 | 117,109,036 |
| 2024-05-30 | 8.05 | 8.12 | 7.82 | 7.85 | -2.12% | 183,244 | 145,475,228 |
| 2024-05-29 | 7.83 | 8.07 | 7.76 | 8.02 | +2.56% | 218,760 | 174,461,748 |
| 2024-05-28 | 7.87 | 7.98 | 7.81 | 7.82 | -0.64% | 152,207 | 120,151,472 |
| 2024-05-27 | 7.76 | 7.88 | 7.72 | 7.87 | +1.42% | 135,129 | 105,815,892 |
| 2024-05-24 | 7.76 | 7.86 | 7.75 | 7.76 | +0.13% | 113,249 | 88,426,779 |
| 2024-05-23 | 7.95 | 7.96 | 7.71 | 7.75 | -3.37% | 205,669 | 160,468,475 |
| 2024-05-22 | 8.1 | 8.16 | 8 | 8.02 | -0.87% | 168,034 | 135,475,352 |
| 2024-05-21 | 8.33 | 8.38 | 8.04 | 8.09 | -2.29% | 259,574 | 211,878,195 |
| 2024-05-20 | 8.14 | 8.32 | 8.11 | 8.28 | +2.48% | 326,405 | 268,487,869 |
| 2024-05-17 | 7.97 | 8.08 | 7.91 | 8.08 | +1.38% | 146,900 | 117,246,818 |
| 2024-05-16 | 8.04 | 8.13 | 7.96 | 7.97 | -0.5% | 152,115 | 122,134,937 |
| 2024-05-15 | 8.05 | 8.12 | 8 | 8.01 | -0.87% | 135,926 | 109,517,375 |
| 2024-05-14 | 8.11 | 8.19 | 8.03 | 8.08 | -0.37% | 142,892 | 115,611,908 |
| 2024-05-13 | 8.16 | 8.18 | 8.02 | 8.11 | -1.1% | 142,797 | 115,675,527 |
| 2024-05-10 | 8.27 | 8.32 | 8.14 | 8.2 | -0.24% | 145,225 | 119,122,899 |
| 2024-05-09 | 8.01 | 8.22 | 8 | 8.22 | +2.62% | 175,893 | 143,662,995 |
| 2024-05-08 | 8.11 | 8.14 | 8 | 8.01 | -1.48% | 124,214 | 100,338,782 |
| 2024-05-07 | 8.1 | 8.18 | 8.08 | 8.13 | +0.25% | 174,310 | 141,618,931 |
| 2024-05-06 | 7.98 | 8.11 | 7.9 | 8.11 | +2.53% | 226,328 | 181,963,944 |
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：