股票概览
8.64
+4.73%
+0.39
8.31
开盘价
8.74
最高价
8.24
最低价
370,902
成交量
数据更新至: 2024-05-31
技术指标
8.20
MA5 (5日均线)
8.22
MA10 (10日均线)
8.26
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 | 8.31 | 8.74 | 8.24 | 8.64 | +4.73% | 370,902 | 316,262,550 |
| 2024-05-30 | 8 | 8.38 | 7.91 | 8.25 | +1.98% | 244,751 | 201,765,210 |
| 2024-05-29 | 8.1 | 8.38 | 8 | 8.09 | +1.13% | 121,157 | 98,490,814 |
| 2024-05-28 | 8.01 | 8.25 | 7.9 | 8 | -0.37% | 95,728 | 77,287,996 |
| 2024-05-27 | 7.97 | 8.04 | 7.8 | 8.03 | +0.75% | 84,537 | 66,682,588 |
| 2024-05-24 | 8.06 | 8.12 | 7.96 | 7.97 | -1.85% | 104,394 | 83,783,384 |
| 2024-05-23 | 8.21 | 8.25 | 8.07 | 8.12 | -1.58% | 106,495 | 86,768,284 |
| 2024-05-22 | 8.33 | 8.36 | 8.21 | 8.25 | -0.96% | 83,826 | 69,279,333 |
| 2024-05-21 | 8.48 | 8.49 | 8.28 | 8.33 | -2.12% | 114,055 | 95,321,442 |
| 2024-05-20 | 8.35 | 8.7 | 8.29 | 8.51 | +2.04% | 232,934 | 197,856,096 |
| 2024-05-17 | 8.14 | 8.35 | 8.14 | 8.34 | +2.46% | 92,791 | 76,618,039 |
| 2024-05-16 | 8.17 | 8.25 | 8.12 | 8.14 | -0.12% | 68,561 | 56,122,403 |
| 2024-05-15 | 8.22 | 8.27 | 8.13 | 8.15 | -0.61% | 71,169 | 58,363,176 |
| 2024-05-14 | 8.16 | 8.3 | 8.16 | 8.2 | 0% | 67,941 | 55,998,785 |
| 2024-05-13 | 8.32 | 8.32 | 8.15 | 8.2 | -2.26% | 127,635 | 104,901,973 |
| 2024-05-10 | 8.52 | 8.62 | 8.34 | 8.39 | -1.41% | 117,209 | 98,932,378 |
| 2024-05-09 | 8.32 | 8.53 | 8.32 | 8.51 | +1.92% | 146,355 | 123,455,253 |
| 2024-05-08 | 8.48 | 8.55 | 8.32 | 8.35 | -1.3% | 123,090 | 103,577,804 |
| 2024-05-07 | 8.32 | 8.49 | 8.26 | 8.46 | +1.68% | 149,006 | 125,424,322 |
| 2024-05-06 | 8.39 | 8.47 | 8.28 | 8.32 | +0.48% | 145,392 | 121,552,945 |
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：