股票概览
7.93
+0.76%
+0.06
7.88
开盘价
7.96
最高价
7.88
最低价
24,522
成交量
数据更新至: 2024-05-31
技术指标
7.94
MA5 (5日均线)
8.10
MA10 (10日均线)
8.19
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 | 7.88 | 7.96 | 7.88 | 7.93 | +0.76% | 24,522 | 19,443,755 |
| 2024-05-30 | 7.85 | 7.91 | 7.83 | 7.87 | 0% | 31,655 | 24,929,164 |
| 2024-05-29 | 7.96 | 8 | 7.85 | 7.87 | -1.13% | 57,083 | 45,175,536 |
| 2024-05-28 | 8.08 | 8.08 | 7.96 | 7.96 | -1.61% | 37,823 | 30,272,561 |
| 2024-05-27 | 8.07 | 8.22 | 8 | 8.09 | +0.25% | 39,315 | 31,705,211 |
| 2024-05-24 | 8.1 | 8.14 | 8.06 | 8.07 | -0.37% | 33,361 | 27,008,988 |
| 2024-05-23 | 8.33 | 8.34 | 8.06 | 8.1 | -2.76% | 76,959 | 62,839,295 |
| 2024-05-22 | 8.37 | 8.44 | 8.32 | 8.33 | -0.72% | 44,406 | 37,106,890 |
| 2024-05-21 | 8.37 | 8.45 | 8.3 | 8.39 | +0.36% | 57,560 | 48,224,368 |
| 2024-05-20 | 8.34 | 8.46 | 8.3 | 8.36 | +0.24% | 70,120 | 58,844,003 |
| 2024-05-17 | 8.17 | 8.34 | 8.15 | 8.34 | +2.08% | 68,694 | 56,675,241 |
| 2024-05-16 | 8.2 | 8.25 | 8.16 | 8.17 | -0.37% | 39,572 | 32,441,770 |
| 2024-05-15 | 8.28 | 8.31 | 8.2 | 8.2 | -0.97% | 28,336 | 23,368,830 |
| 2024-05-14 | 8.18 | 8.34 | 8.18 | 8.28 | +0.98% | 47,167 | 39,068,102 |
| 2024-05-13 | 8.23 | 8.26 | 8.17 | 8.2 | -0.97% | 40,762 | 33,452,651 |
| 2024-05-10 | 8.32 | 8.41 | 8.25 | 8.28 | -0.84% | 50,375 | 41,851,553 |
| 2024-05-09 | 8.28 | 8.38 | 8.27 | 8.35 | +1.21% | 50,666 | 42,282,125 |
| 2024-05-08 | 8.38 | 8.39 | 8.22 | 8.25 | -1.2% | 63,281 | 52,412,308 |
| 2024-05-07 | 8.38 | 8.39 | 8.27 | 8.35 | -0.24% | 47,192 | 39,385,283 |
| 2024-05-06 | 8.21 | 8.4 | 8.21 | 8.37 | +2.07% | 76,506 | 63,881,045 |
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：