股票概览
8.13
+2.01%
+0.16
7.96
开盘价
8.19
最高价
7.9
最低价
288,628
成交量
数据更新至: 2024-05-31
技术指标
8.26
MA5 (5日均线)
8.19
MA10 (10日均线)
8.32
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 | 7.96 | 8.19 | 7.9 | 8.13 | +2.01% | 288,628 | 233,384,841 |
| 2024-05-30 | 8.17 | 8.24 | 7.95 | 7.97 | -4.44% | 264,521 | 212,516,422 |
| 2024-05-29 | 8.36 | 8.44 | 8.13 | 8.34 | -0.24% | 318,102 | 263,770,567 |
| 2024-05-28 | 8.5 | 8.68 | 8.28 | 8.36 | -1.42% | 409,402 | 344,649,797 |
| 2024-05-27 | 8.18 | 8.6 | 8.09 | 8.48 | +4.56% | 644,821 | 540,409,919 |
| 2024-05-24 | 7.95 | 8.27 | 7.92 | 8.11 | +2.4% | 461,811 | 376,895,672 |
| 2024-05-23 | 8.19 | 8.19 | 7.9 | 7.92 | -3.3% | 349,009 | 279,380,118 |
| 2024-05-22 | 8.17 | 8.39 | 8.14 | 8.19 | -0.12% | 369,495 | 305,333,123 |
| 2024-05-21 | 8.16 | 8.24 | 8.11 | 8.2 | +0.24% | 265,304 | 216,797,200 |
| 2024-05-20 | 8.1 | 8.24 | 7.92 | 8.18 | +0.62% | 509,177 | 412,470,666 |
| 2024-05-17 | 8.25 | 8.37 | 8.06 | 8.13 | -1.93% | 456,445 | 372,763,234 |
| 2024-05-16 | 8.45 | 8.5 | 8.25 | 8.29 | -1.78% | 303,395 | 253,295,292 |
| 2024-05-15 | 8.9 | 8.91 | 8.42 | 8.44 | -5.49% | 452,592 | 390,383,466 |
| 2024-05-14 | 8.62 | 9.04 | 8.58 | 8.93 | +1.71% | 611,668 | 539,652,610 |
| 2024-05-13 | 8.46 | 8.8 | 8.3 | 8.78 | +4.28% | 688,733 | 590,482,957 |
| 2024-05-10 | 8.35 | 8.46 | 8.27 | 8.42 | +0.84% | 411,769 | 344,925,674 |
| 2024-05-09 | 8.26 | 8.36 | 8.18 | 8.35 | +0.72% | 317,485 | 263,231,846 |
| 2024-05-08 | 8.34 | 8.44 | 8.28 | 8.29 | -0.72% | 259,784 | 216,859,493 |
| 2024-05-07 | 8.43 | 8.57 | 8.25 | 8.35 | -1.53% | 330,117 | 277,083,335 |
| 2024-05-06 | 8.39 | 8.49 | 8.1 | 8.48 | +1.8% | 435,117 | 361,515,253 |
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：