股票概览
8.48
+2.42%
+0.2
8.31
开盘价
8.52
最高价
8.24
最低价
80,966
成交量
数据更新至: 2024-05-31
技术指标
8.38
MA5 (5日均线)
8.49
MA10 (10日均线)
8.57
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 | 8.31 | 8.52 | 8.24 | 8.48 | +2.42% | 80,966 | 68,375,154 |
| 2024-05-30 | 8.27 | 8.34 | 8.16 | 8.28 | 0% | 54,480 | 45,026,885 |
| 2024-05-29 | 8.32 | 8.45 | 8.23 | 8.28 | -1.08% | 71,402 | 59,495,322 |
| 2024-05-28 | 8.49 | 8.52 | 8.36 | 8.37 | -1.18% | 61,018 | 51,475,009 |
| 2024-05-27 | 8.32 | 8.48 | 8.21 | 8.47 | +1.8% | 87,042 | 72,527,241 |
| 2024-05-24 | 8.5 | 8.58 | 8.31 | 8.32 | -1.89% | 87,786 | 74,029,220 |
| 2024-05-23 | 8.66 | 8.67 | 8.45 | 8.48 | -2.08% | 81,437 | 69,397,508 |
| 2024-05-22 | 8.7 | 8.71 | 8.6 | 8.66 | -0.46% | 68,605 | 59,287,342 |
| 2024-05-21 | 8.89 | 8.89 | 8.65 | 8.7 | -1.81% | 101,173 | 88,472,334 |
| 2024-05-20 | 8.69 | 8.87 | 8.65 | 8.86 | +1.72% | 150,775 | 132,483,450 |
| 2024-05-17 | 8.55 | 8.71 | 8.49 | 8.71 | +1.99% | 109,205 | 94,285,181 |
| 2024-05-16 | 8.55 | 8.64 | 8.5 | 8.54 | -0.12% | 79,910 | 68,444,826 |
| 2024-05-15 | 8.65 | 8.71 | 8.54 | 8.55 | -1.27% | 84,492 | 72,853,134 |
| 2024-05-14 | 8.59 | 8.69 | 8.52 | 8.66 | +1.52% | 101,507 | 87,449,584 |
| 2024-05-13 | 8.53 | 8.62 | 8.35 | 8.53 | +0.12% | 105,113 | 89,426,230 |
| 2024-05-10 | 8.72 | 8.72 | 8.48 | 8.52 | -1.96% | 108,736 | 93,064,485 |
| 2024-05-09 | 8.62 | 8.75 | 8.62 | 8.69 | +0.93% | 85,621 | 74,495,570 |
| 2024-05-08 | 8.85 | 8.85 | 8.6 | 8.61 | -2.49% | 125,233 | 108,570,757 |
| 2024-05-07 | 8.86 | 8.92 | 8.79 | 8.83 | -0.45% | 115,719 | 102,306,266 |
| 2024-05-06 | 8.91 | 8.98 | 8.79 | 8.87 | +0.34% | 199,980 | 177,128,193 |
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：