股票概览
8.16
-5.99%
-0.52
9.55
开盘价
9.55
最高价
8.09
最低价
457,079
成交量
数据更新至: 2024-05-31
技术指标
7.83
MA5 (5日均线)
7.61
MA10 (10日均线)
7.59
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 | 9.55 | 9.55 | 8.09 | 8.16 | -5.99% | 457,079 | 408,834,465 |
| 2024-05-30 | 8.68 | 8.68 | 8.68 | 8.68 | +10.01% | 62,640 | 54,371,520 |
| 2024-05-29 | 7.18 | 7.89 | 7.13 | 7.89 | +10.04% | 105,606 | 80,611,184 |
| 2024-05-28 | 7.2 | 7.39 | 7.13 | 7.17 | -1.38% | 25,999 | 18,754,002 |
| 2024-05-27 | 7.19 | 7.28 | 7.08 | 7.27 | +1.25% | 26,323 | 18,866,443 |
| 2024-05-24 | 7.25 | 7.33 | 7.18 | 7.18 | -1.37% | 22,620 | 16,386,768 |
| 2024-05-23 | 7.48 | 7.54 | 7.25 | 7.28 | -3.58% | 32,593 | 23,965,246 |
| 2024-05-22 | 7.42 | 7.58 | 7.39 | 7.55 | +1.48% | 27,593 | 20,661,410 |
| 2024-05-21 | 7.5 | 7.51 | 7.37 | 7.44 | -0.93% | 27,882 | 20,685,744 |
| 2024-05-20 | 7.62 | 7.67 | 7.48 | 7.51 | -1.44% | 42,018 | 31,816,837 |
| 2024-05-17 | 7.54 | 7.65 | 7.43 | 7.62 | +2.14% | 30,226 | 22,842,286 |
| 2024-05-16 | 7.41 | 7.6 | 7.41 | 7.46 | +0.81% | 27,963 | 21,021,201 |
| 2024-05-15 | 7.51 | 7.54 | 7.4 | 7.4 | -1.6% | 28,583 | 21,307,427 |
| 2024-05-14 | 7.26 | 7.55 | 7.25 | 7.52 | +3.87% | 44,165 | 32,908,800 |
| 2024-05-13 | 7.41 | 7.41 | 7.18 | 7.24 | -2.95% | 32,674 | 23,773,418 |
| 2024-05-10 | 7.72 | 7.73 | 7.44 | 7.46 | -2.61% | 39,380 | 29,607,871 |
| 2024-05-09 | 7.66 | 7.78 | 7.63 | 7.66 | +0.26% | 29,257 | 22,533,455 |
| 2024-05-08 | 7.84 | 7.84 | 7.64 | 7.64 | -2.18% | 38,218 | 29,435,118 |
| 2024-05-07 | 7.88 | 7.93 | 7.75 | 7.81 | -1.26% | 39,552 | 30,948,705 |
| 2024-05-06 | 7.8 | 7.94 | 7.71 | 7.91 | +3.67% | 48,966 | 38,380,991 |
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：