股票概览
7.99
-0.25%
-0.02
8
开盘价
8.03
最高价
7.95
最低价
55,479
成交量
数据更新至: 2024-05-31
技术指标
8.04
MA5 (5日均线)
8.04
MA10 (10日均线)
8.11
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 | 8.03 | 7.95 | 7.99 | -0.25% | 55,479 | 44,307,121 |
| 2024-05-30 | 8.01 | 8.08 | 7.99 | 8.01 | -0.12% | 54,834 | 44,043,257 |
| 2024-05-29 | 8.05 | 8.1 | 7.98 | 8.02 | -0.37% | 73,430 | 59,058,017 |
| 2024-05-28 | 8.13 | 8.17 | 8.03 | 8.05 | -1.11% | 92,154 | 74,680,805 |
| 2024-05-27 | 7.98 | 8.14 | 7.98 | 8.14 | +2.01% | 156,513 | 126,257,878 |
| 2024-05-24 | 7.93 | 8.06 | 7.93 | 7.98 | +0.63% | 78,822 | 63,079,052 |
| 2024-05-23 | 8.02 | 8.03 | 7.89 | 7.93 | -1.37% | 106,177 | 84,359,328 |
| 2024-05-22 | 8.11 | 8.13 | 8.02 | 8.04 | -0.74% | 57,150 | 46,068,276 |
| 2024-05-21 | 8.13 | 8.15 | 8.05 | 8.1 | -0.37% | 78,972 | 64,021,488 |
| 2024-05-20 | 8.05 | 8.15 | 8.03 | 8.13 | +0.62% | 107,532 | 87,061,214 |
| 2024-05-17 | 8.06 | 8.1 | 7.98 | 8.08 | +0.37% | 95,605 | 76,749,780 |
| 2024-05-16 | 8.12 | 8.18 | 8.03 | 8.05 | -0.86% | 114,234 | 92,342,659 |
| 2024-05-15 | 8.19 | 8.2 | 8.12 | 8.12 | -0.73% | 68,886 | 56,134,642 |
| 2024-05-14 | 8.28 | 8.28 | 8.17 | 8.18 | -1.21% | 114,426 | 94,052,434 |
| 2024-05-13 | 8.2 | 8.3 | 8.1 | 8.28 | +0.61% | 144,413 | 118,574,261 |
| 2024-05-10 | 8.27 | 8.31 | 8.21 | 8.23 | -0.48% | 94,402 | 77,799,905 |
| 2024-05-09 | 8.12 | 8.28 | 8.09 | 8.27 | +1.97% | 149,709 | 123,092,591 |
| 2024-05-08 | 8.24 | 8.28 | 8.1 | 8.11 | -1.46% | 119,160 | 97,516,963 |
| 2024-05-07 | 8.33 | 8.34 | 8.19 | 8.23 | -1.2% | 143,453 | 118,040,293 |
| 2024-05-06 | 8.18 | 8.36 | 8.16 | 8.33 | +3.09% | 228,318 | 188,771,621 |
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：