股票概览
8.31
+2.09%
+0.17
8.16
开盘价
8.32
最高价
8.14
最低价
137,926
成交量
数据更新至: 2024-05-31
技术指标
8.14
MA5 (5日均线)
8.23
MA10 (10日均线)
8.53
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 | 8.16 | 8.32 | 8.14 | 8.31 | +2.09% | 137,926 | 114,075,848 |
| 2024-05-30 | 8.07 | 8.2 | 8 | 8.14 | +0.99% | 101,780 | 82,767,632 |
| 2024-05-29 | 8 | 8.12 | 8 | 8.06 | +0.62% | 66,821 | 53,892,011 |
| 2024-05-28 | 8.14 | 8.17 | 8 | 8.01 | -1.84% | 72,509 | 58,563,230 |
| 2024-05-27 | 8.12 | 8.17 | 7.93 | 8.16 | +0.74% | 95,601 | 76,770,765 |
| 2024-05-24 | 8.2 | 8.27 | 8.1 | 8.1 | -1.7% | 88,150 | 71,971,782 |
| 2024-05-23 | 8.36 | 8.43 | 8.2 | 8.24 | -1.55% | 113,706 | 94,406,159 |
| 2024-05-22 | 8.34 | 8.46 | 8.29 | 8.37 | 0% | 89,450 | 74,807,897 |
| 2024-05-21 | 8.53 | 8.53 | 8.22 | 8.37 | -1.99% | 160,575 | 133,824,706 |
| 2024-05-20 | 8.61 | 8.71 | 8.49 | 8.54 | -0.93% | 142,918 | 122,793,400 |
| 2024-05-17 | 8.6 | 8.63 | 8.47 | 8.62 | +0.82% | 110,387 | 94,462,420 |
| 2024-05-16 | 8.57 | 8.68 | 8.53 | 8.55 | -0.23% | 83,468 | 71,731,800 |
| 2024-05-15 | 8.64 | 8.7 | 8.52 | 8.57 | -0.92% | 85,055 | 73,256,077 |
| 2024-05-14 | 8.7 | 8.95 | 8.63 | 8.65 | -0.23% | 131,025 | 114,370,375 |
| 2024-05-13 | 8.94 | 8.94 | 8.63 | 8.67 | -3.67% | 168,948 | 147,536,492 |
| 2024-05-10 | 9.15 | 9.18 | 8.93 | 9 | -1.1% | 118,108 | 106,318,906 |
| 2024-05-09 | 8.94 | 9.12 | 8.91 | 9.1 | +1.68% | 90,367 | 81,954,033 |
| 2024-05-08 | 9.2 | 9.2 | 8.94 | 8.95 | -2.29% | 112,809 | 101,700,091 |
| 2024-05-07 | 9.05 | 9.2 | 9.02 | 9.16 | +0.66% | 135,951 | 124,241,909 |
| 2024-05-06 | 8.96 | 9.16 | 8.96 | 9.1 | +1.68% | 139,668 | 127,246,677 |
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：