股票概览
8.04
+1.9%
+0.15
7.88
开盘价
8.17
最高价
7.87
最低价
109,375
成交量
数据更新至: 2024-05-31
技术指标
7.99
MA5 (5日均线)
8.20
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 | 7.88 | 8.17 | 7.87 | 8.04 | +1.9% | 109,375 | 87,592,616 |
| 2024-05-30 | 7.87 | 7.96 | 7.8 | 7.89 | -0.13% | 72,480 | 57,186,502 |
| 2024-05-29 | 8 | 8.07 | 7.86 | 7.9 | -0.75% | 79,317 | 63,061,978 |
| 2024-05-28 | 8.06 | 8.12 | 7.94 | 7.96 | -2.21% | 90,312 | 72,478,781 |
| 2024-05-27 | 8.07 | 8.16 | 7.95 | 8.14 | +0.99% | 86,267 | 69,402,611 |
| 2024-05-24 | 8.2 | 8.25 | 8.03 | 8.06 | -1.71% | 85,323 | 69,314,173 |
| 2024-05-23 | 8.48 | 8.5 | 8.17 | 8.2 | -3.42% | 137,184 | 113,472,386 |
| 2024-05-22 | 8.45 | 8.54 | 8.42 | 8.49 | -0.35% | 91,173 | 77,307,817 |
| 2024-05-21 | 8.61 | 8.74 | 8.49 | 8.52 | -2.74% | 135,459 | 116,462,600 |
| 2024-05-20 | 8.51 | 8.87 | 8.45 | 8.76 | +2.94% | 242,070 | 210,493,646 |
| 2024-05-17 | 8.48 | 8.55 | 8.41 | 8.51 | +0.24% | 82,996 | 70,264,819 |
| 2024-05-16 | 8.55 | 8.62 | 8.48 | 8.49 | -0.7% | 104,040 | 89,058,369 |
| 2024-05-15 | 8.56 | 8.8 | 8.47 | 8.55 | -0.7% | 141,360 | 121,717,242 |
| 2024-05-14 | 8.47 | 8.69 | 8.42 | 8.61 | +2.62% | 123,009 | 105,164,025 |
| 2024-05-13 | 8.68 | 8.68 | 8.38 | 8.39 | -2.78% | 130,667 | 110,614,707 |
| 2024-05-10 | 8.8 | 8.83 | 8.59 | 8.63 | -2.04% | 121,130 | 104,967,884 |
| 2024-05-09 | 8.8 | 8.89 | 8.77 | 8.81 | +0.11% | 112,158 | 98,996,844 |
| 2024-05-08 | 8.97 | 8.98 | 8.79 | 8.8 | -2% | 115,575 | 102,221,331 |
| 2024-05-07 | 8.97 | 9.08 | 8.87 | 8.98 | -0.44% | 142,599 | 127,915,240 |
| 2024-05-06 | 9.2 | 9.2 | 8.95 | 9.02 | -0.66% | 183,894 | 166,260,051 |
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：