股票概览
7.97
+1.53%
+0.12
7.87
开盘价
8.01
最高价
7.85
最低价
73,204
成交量
数据更新至: 2024-05-31
技术指标
7.97
MA5 (5日均线)
8.35
MA10 (10日均线)
9.44
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 | 7.87 | 8.01 | 7.85 | 7.97 | +1.53% | 73,204 | 58,131,374 |
| 2024-05-30 | 7.97 | 7.97 | 7.83 | 7.85 | -2% | 78,334 | 61,715,214 |
| 2024-05-29 | 7.92 | 8.08 | 7.85 | 8.01 | +0.63% | 93,122 | 74,385,981 |
| 2024-05-28 | 8.06 | 8.09 | 7.94 | 7.96 | -1.49% | 86,367 | 69,048,917 |
| 2024-05-27 | 8.18 | 8.23 | 7.86 | 8.08 | -0.98% | 158,922 | 127,034,515 |
| 2024-05-24 | 8.12 | 8.28 | 8.1 | 8.16 | +0.49% | 178,477 | 145,978,116 |
| 2024-05-23 | 8.25 | 8.33 | 8.06 | 8.12 | -2.29% | 278,281 | 227,516,621 |
| 2024-05-22 | 8.33 | 8.72 | 8.21 | 8.31 | -8.88% | 487,353 | 403,881,862 |
| 2024-05-21 | 9.89 | 9.89 | 8.94 | 9.12 | -8.06% | 203,384 | 187,761,019 |
| 2024-05-20 | 10.2 | 10.33 | 9.86 | 9.92 | -2.17% | 81,893 | 82,313,331 |
| 2024-05-17 | 10.19 | 10.27 | 10.01 | 10.14 | -0.2% | 31,484 | 31,798,236 |
| 2024-05-16 | 10.28 | 10.29 | 10.1 | 10.16 | -0.59% | 43,418 | 44,243,090 |
| 2024-05-15 | 10.57 | 10.63 | 10.15 | 10.22 | -3.95% | 86,109 | 88,498,961 |
| 2024-05-14 | 10.79 | 10.89 | 10.5 | 10.64 | -0.19% | 71,668 | 76,720,122 |
| 2024-05-13 | 10.37 | 11.03 | 10.31 | 10.66 | +2.5% | 103,150 | 111,011,818 |
| 2024-05-10 | 10.58 | 10.68 | 10.35 | 10.4 | -2.16% | 32,438 | 33,902,288 |
| 2024-05-09 | 10.65 | 10.78 | 10.56 | 10.63 | -0.19% | 28,508 | 30,463,455 |
| 2024-05-08 | 10.86 | 10.86 | 10.63 | 10.65 | -1.93% | 26,651 | 28,563,944 |
| 2024-05-07 | 10.88 | 10.94 | 10.73 | 10.86 | 0% | 33,143 | 35,857,774 |
| 2024-05-06 | 10.99 | 11.15 | 10.79 | 10.86 | -0.09% | 47,598 | 51,710,474 |
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：