股票概览
8.39
+4.88%
+0.39
8
开盘价
8.56
最高价
8
最低价
234,714
成交量
数据更新至: 2024-05-31
技术指标
8.34
MA5 (5日均线)
8.38
MA10 (10日均线)
8.44
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 | 8 | 8.56 | 8 | 8.39 | +4.88% | 234,714 | 196,614,346 |
| 2024-05-30 | 8.09 | 8.11 | 7.74 | 8 | -1.72% | 155,083 | 123,135,887 |
| 2024-05-29 | 8.47 | 8.47 | 8 | 8.14 | -3.78% | 246,400 | 201,289,118 |
| 2024-05-28 | 8.55 | 8.67 | 8.42 | 8.46 | -3.09% | 166,806 | 142,101,588 |
| 2024-05-27 | 8.85 | 8.86 | 8.36 | 8.73 | -1.58% | 305,243 | 262,435,999 |
| 2024-05-24 | 8.15 | 8.87 | 8.04 | 8.87 | +10.05% | 312,797 | 267,007,076 |
| 2024-05-23 | 8.5 | 8.5 | 8.06 | 8.06 | -5.51% | 155,803 | 127,941,585 |
| 2024-05-22 | 8.33 | 8.66 | 8.24 | 8.53 | +3.52% | 178,618 | 150,809,543 |
| 2024-05-21 | 8.42 | 8.45 | 8.21 | 8.24 | -1.55% | 83,714 | 69,429,381 |
| 2024-05-20 | 8.33 | 8.52 | 8.23 | 8.37 | +0.72% | 113,062 | 94,828,167 |
| 2024-05-17 | 8.2 | 8.32 | 8.14 | 8.31 | +1.71% | 102,001 | 83,998,520 |
| 2024-05-16 | 8.17 | 8.33 | 8.15 | 8.17 | +0.25% | 92,770 | 76,398,202 |
| 2024-05-15 | 8.23 | 8.33 | 8.09 | 8.15 | -1.09% | 94,648 | 77,860,277 |
| 2024-05-14 | 8.23 | 8.36 | 8.13 | 8.24 | +0.86% | 99,789 | 82,183,063 |
| 2024-05-13 | 8.47 | 8.47 | 8.07 | 8.17 | -3.54% | 123,723 | 101,604,089 |
| 2024-05-10 | 8.74 | 8.77 | 8.37 | 8.47 | -2.64% | 111,833 | 95,321,436 |
| 2024-05-09 | 8.72 | 8.86 | 8.65 | 8.7 | +0.58% | 83,289 | 72,760,169 |
| 2024-05-08 | 9 | 9 | 8.62 | 8.65 | -3.46% | 118,164 | 103,361,516 |
| 2024-05-07 | 9.18 | 9.18 | 8.92 | 8.96 | -1.54% | 105,231 | 94,889,362 |
| 2024-05-06 | 9.08 | 9.33 | 9.07 | 9.1 | +1.11% | 121,918 | 112,009,067 |
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：