股票概览
7.91
+0.64%
+0.05
7.95
开盘价
7.96
最高价
7.88
最低价
13,898
成交量
数据更新至: 2024-05-31
技术指标
8.13
MA5 (5日均线)
8.36
MA10 (10日均线)
8.36
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 | 7.95 | 7.96 | 7.88 | 7.91 | +0.64% | 13,898 | 11,011,844 |
| 2024-05-30 | 7.86 | 8 | 7.84 | 7.86 | -4.61% | 19,297 | 15,260,837 |
| 2024-05-29 | 8.19 | 8.3 | 8.12 | 8.24 | +0.61% | 19,856 | 16,343,791 |
| 2024-05-28 | 8.44 | 8.44 | 8.18 | 8.19 | -2.96% | 29,638 | 24,527,365 |
| 2024-05-27 | 8.46 | 8.49 | 8.31 | 8.44 | +0.72% | 29,758 | 25,037,341 |
| 2024-05-24 | 8.45 | 8.52 | 8.37 | 8.38 | -0.83% | 27,928 | 23,526,660 |
| 2024-05-23 | 8.6 | 8.68 | 8.4 | 8.45 | -2.87% | 50,747 | 43,068,846 |
| 2024-05-22 | 8.68 | 8.86 | 8.58 | 8.7 | +0.93% | 57,975 | 50,429,177 |
| 2024-05-21 | 8.82 | 8.82 | 8.55 | 8.62 | -2.27% | 49,638 | 42,921,092 |
| 2024-05-20 | 8.95 | 8.97 | 8.78 | 8.82 | -3.08% | 85,193 | 75,457,074 |
| 2024-05-17 | 8.7 | 9.12 | 8.41 | 9.1 | +4.6% | 175,717 | 153,517,098 |
| 2024-05-16 | 8.36 | 9.13 | 8.28 | 8.7 | +4.82% | 150,272 | 132,655,137 |
| 2024-05-15 | 8.2 | 8.4 | 8.08 | 8.3 | +1.84% | 29,500 | 24,445,590 |
| 2024-05-14 | 8.01 | 8.19 | 7.97 | 8.15 | +2.64% | 22,789 | 18,462,321 |
| 2024-05-13 | 8.14 | 8.15 | 7.91 | 7.94 | -2.58% | 21,731 | 17,337,003 |
| 2024-05-10 | 8.34 | 8.34 | 8.11 | 8.15 | -1.21% | 23,025 | 18,813,520 |
| 2024-05-09 | 8.28 | 8.39 | 8.22 | 8.25 | -0.12% | 26,660 | 22,133,913 |
| 2024-05-08 | 8.38 | 8.45 | 8.23 | 8.26 | -1.31% | 20,604 | 17,192,657 |
| 2024-05-07 | 8.33 | 8.39 | 8.28 | 8.37 | +0.6% | 18,253 | 15,205,658 |
| 2024-05-06 | 8.26 | 8.41 | 8.23 | 8.32 | +1.84% | 26,900 | 22,376,131 |
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：