股票概览
7.79
+1.96%
+0.15
7.68
开盘价
7.85
最高价
7.63
最低价
335,940
成交量
数据更新至: 2024-05-31
技术指标
8.14
MA5 (5日均线)
8.47
MA10 (10日均线)
8.41
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 | 7.68 | 7.85 | 7.63 | 7.79 | +1.96% | 335,940 | 260,767,673 |
| 2024-05-30 | 7.73 | 7.85 | 7.6 | 7.64 | -1.04% | 297,793 | 229,763,735 |
| 2024-05-29 | 7.77 | 7.88 | 7.67 | 7.72 | -12.17% | 287,183 | 223,468,996 |
| 2024-05-28 | 8.76 | 8.84 | 8.69 | 8.79 | +0.34% | 291,089 | 255,537,515 |
| 2024-05-27 | 8.71 | 8.83 | 8.66 | 8.76 | +1.04% | 253,933 | 222,247,470 |
| 2024-05-24 | 8.75 | 8.84 | 8.64 | 8.67 | -0.91% | 225,458 | 197,072,657 |
| 2024-05-23 | 8.76 | 8.85 | 8.69 | 8.75 | -0.68% | 225,341 | 197,549,276 |
| 2024-05-22 | 8.98 | 9.05 | 8.76 | 8.81 | -1.34% | 519,074 | 459,481,843 |
| 2024-05-21 | 8.73 | 9.01 | 8.72 | 8.93 | +1.25% | 428,810 | 381,388,743 |
| 2024-05-20 | 8.86 | 8.9 | 8.74 | 8.82 | -0.9% | 301,849 | 265,972,264 |
| 2024-05-17 | 8.8 | 8.9 | 8.67 | 8.9 | +1.14% | 312,278 | 274,477,884 |
| 2024-05-16 | 8.64 | 8.86 | 8.58 | 8.8 | +1.5% | 358,202 | 313,484,757 |
| 2024-05-15 | 8.44 | 8.78 | 8.42 | 8.67 | +2.48% | 339,741 | 292,954,653 |
| 2024-05-14 | 8.38 | 8.54 | 8.36 | 8.46 | +1.44% | 333,090 | 281,899,664 |
| 2024-05-13 | 8.23 | 8.41 | 8.15 | 8.34 | +0.97% | 316,998 | 262,712,242 |
| 2024-05-10 | 8.16 | 8.3 | 8.1 | 8.26 | +1.1% | 264,942 | 216,971,089 |
| 2024-05-09 | 8.12 | 8.34 | 8.11 | 8.17 | +0.49% | 331,679 | 272,607,619 |
| 2024-05-08 | 7.92 | 8.17 | 7.9 | 8.13 | +2.52% | 469,825 | 380,018,701 |
| 2024-05-07 | 7.9 | 7.97 | 7.83 | 7.93 | +0.76% | 342,487 | 270,669,935 |
| 2024-05-06 | 7.99 | 8.08 | 7.81 | 7.87 | -1.01% | 523,252 | 414,185,824 |
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：