股票概览
7.86
-1.13%
-0.09
8.01
开盘价
8.1
最高价
7.72
最低价
192,923
成交量
数据更新至: 2024-05-31
技术指标
8.55
MA5 (5日均线)
8.15
MA10 (10日均线)
7.93
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 | 8.01 | 8.1 | 7.72 | 7.86 | -1.13% | 192,923 | 152,189,394 |
| 2024-05-30 | 8.36 | 8.49 | 7.92 | 7.95 | -6.36% | 294,276 | 238,517,738 |
| 2024-05-29 | 8.49 | 8.89 | 8.49 | 8.49 | -9.97% | 440,211 | 377,205,862 |
| 2024-05-28 | 9.75 | 9.92 | 9.21 | 9.43 | +4.55% | 557,603 | 539,344,330 |
| 2024-05-27 | 9.02 | 9.02 | 9.02 | 9.02 | +10% | 70,914 | 63,964,428 |
| 2024-05-24 | 7.56 | 8.2 | 7.5 | 8.2 | +10.07% | 96,104 | 77,549,412 |
| 2024-05-23 | 7.66 | 7.69 | 7.45 | 7.45 | -3.25% | 44,802 | 33,731,515 |
| 2024-05-22 | 7.69 | 7.78 | 7.65 | 7.7 | +0.65% | 37,028 | 28,555,787 |
| 2024-05-21 | 7.67 | 7.72 | 7.61 | 7.65 | -1.16% | 40,790 | 31,216,269 |
| 2024-05-20 | 7.64 | 7.8 | 7.6 | 7.74 | +1.44% | 68,073 | 52,437,554 |
| 2024-05-17 | 7.56 | 7.73 | 7.56 | 7.63 | +0.93% | 51,774 | 39,467,527 |
| 2024-05-16 | 7.65 | 7.77 | 7.52 | 7.56 | -0.53% | 55,690 | 42,409,876 |
| 2024-05-15 | 7.97 | 7.98 | 7.59 | 7.6 | -3.31% | 95,238 | 73,203,315 |
| 2024-05-14 | 7.81 | 8.33 | 7.65 | 7.86 | -1.38% | 134,190 | 106,298,660 |
| 2024-05-13 | 7.78 | 8.05 | 7.62 | 7.97 | +2.44% | 143,800 | 113,511,001 |
| 2024-05-10 | 7.53 | 7.93 | 7.53 | 7.78 | +2.77% | 134,099 | 104,193,009 |
| 2024-05-09 | 7.48 | 7.64 | 7.45 | 7.57 | +0.4% | 68,151 | 51,488,766 |
| 2024-05-08 | 7.58 | 7.77 | 7.49 | 7.54 | -2.33% | 85,396 | 65,030,453 |
| 2024-05-07 | 7.92 | 7.93 | 7.62 | 7.72 | -1.03% | 82,459 | 63,531,830 |
| 2024-05-06 | 7.5 | 8 | 7.49 | 7.8 | +5.26% | 127,089 | 98,897,127 |
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：