股票概览
8.06
+0.5%
+0.04
8
开盘价
8.07
最高价
8
最低价
49,955
成交量
数据更新至: 2024-05-31
技术指标
8.11
MA5 (5日均线)
8.26
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 | 8 | 8.07 | 8 | 8.06 | +0.5% | 49,955 | 40,136,514 |
| 2024-05-30 | 8.14 | 8.15 | 8 | 8.02 | -1.96% | 82,190 | 66,122,465 |
| 2024-05-29 | 8.12 | 8.2 | 8.08 | 8.18 | +0.86% | 69,225 | 56,493,330 |
| 2024-05-28 | 8.14 | 8.24 | 8.08 | 8.11 | -0.98% | 62,454 | 50,797,038 |
| 2024-05-27 | 8.28 | 8.32 | 8.11 | 8.19 | -0.61% | 72,013 | 58,811,936 |
| 2024-05-24 | 8.26 | 8.35 | 8.23 | 8.24 | -0.36% | 64,623 | 53,526,360 |
| 2024-05-23 | 8.37 | 8.4 | 8.24 | 8.27 | -1.66% | 102,769 | 85,180,229 |
| 2024-05-22 | 8.46 | 8.5 | 8.36 | 8.41 | -0.94% | 124,434 | 104,447,611 |
| 2024-05-21 | 8.5 | 8.68 | 8.44 | 8.49 | -1.51% | 161,617 | 137,802,801 |
| 2024-05-20 | 8.75 | 8.83 | 8.57 | 8.62 | +1.06% | 271,689 | 235,629,346 |
| 2024-05-17 | 8.5 | 8.55 | 8.4 | 8.53 | +0.47% | 124,605 | 105,448,835 |
| 2024-05-16 | 8.34 | 8.65 | 8.33 | 8.49 | +2.04% | 208,358 | 177,466,197 |
| 2024-05-15 | 8.35 | 8.4 | 8.28 | 8.32 | -1.07% | 89,090 | 74,290,158 |
| 2024-05-14 | 8.37 | 8.51 | 8.31 | 8.41 | +0.48% | 128,882 | 108,301,426 |
| 2024-05-13 | 8.6 | 8.62 | 8.29 | 8.37 | -4.23% | 232,054 | 194,858,286 |
| 2024-05-10 | 8.43 | 9.2 | 8.41 | 8.74 | +3.68% | 460,733 | 405,727,729 |
| 2024-05-09 | 8.33 | 8.5 | 8.3 | 8.43 | +1.57% | 129,764 | 109,019,407 |
| 2024-05-08 | 8.43 | 8.44 | 8.25 | 8.3 | -1.54% | 109,250 | 90,712,977 |
| 2024-05-07 | 8.57 | 8.58 | 8.36 | 8.43 | -1.4% | 145,504 | 122,884,440 |
| 2024-05-06 | 8.67 | 8.7 | 8.41 | 8.55 | -1.38% | 185,653 | 158,169,659 |
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：