股票概览
8.22
0%
0
8.19
开盘价
8.3
最高价
8.17
最低价
29,810
成交量
数据更新至: 2024-05-31
技术指标
8.25
MA5 (5日均线)
8.33
MA10 (10日均线)
8.57
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 | 8.19 | 8.3 | 8.17 | 8.22 | 0% | 29,810 | 24,534,368 |
| 2024-05-30 | 8.17 | 8.33 | 8.16 | 8.22 | +0.12% | 34,734 | 28,632,013 |
| 2024-05-29 | 8.22 | 8.27 | 8.16 | 8.21 | -0.12% | 36,229 | 29,765,430 |
| 2024-05-28 | 8.37 | 8.37 | 8.21 | 8.22 | -2.03% | 30,595 | 25,326,862 |
| 2024-05-27 | 8.24 | 8.4 | 8.18 | 8.39 | +1.94% | 34,769 | 28,824,447 |
| 2024-05-24 | 8.24 | 8.3 | 8.18 | 8.23 | -0.12% | 34,961 | 28,875,828 |
| 2024-05-23 | 8.38 | 8.39 | 8.2 | 8.24 | -2.14% | 39,096 | 32,379,424 |
| 2024-05-22 | 8.53 | 8.57 | 8.39 | 8.42 | -0.94% | 45,043 | 38,114,471 |
| 2024-05-21 | 8.71 | 8.75 | 8.43 | 8.5 | -1.85% | 67,814 | 58,013,943 |
| 2024-05-20 | 8.73 | 8.8 | 8.62 | 8.66 | -0.8% | 53,694 | 46,647,758 |
| 2024-05-17 | 8.71 | 8.75 | 8.59 | 8.73 | +0.23% | 40,623 | 35,185,416 |
| 2024-05-16 | 8.73 | 8.82 | 8.67 | 8.71 | +0.11% | 40,004 | 34,956,382 |
| 2024-05-15 | 8.78 | 8.79 | 8.67 | 8.7 | -0.23% | 30,218 | 26,368,394 |
| 2024-05-14 | 8.73 | 8.83 | 8.7 | 8.72 | -0.23% | 37,473 | 32,831,227 |
| 2024-05-13 | 8.84 | 8.88 | 8.7 | 8.74 | -1.8% | 48,073 | 42,066,226 |
| 2024-05-10 | 8.99 | 9.05 | 8.88 | 8.9 | -1.11% | 34,256 | 30,615,102 |
| 2024-05-09 | 8.84 | 9.07 | 8.84 | 9 | +1.47% | 39,694 | 35,713,812 |
| 2024-05-08 | 8.95 | 8.98 | 8.85 | 8.87 | -0.89% | 42,106 | 37,563,813 |
| 2024-05-07 | 8.84 | 8.96 | 8.82 | 8.95 | +1.47% | 60,474 | 53,857,297 |
| 2024-05-06 | 8.71 | 8.83 | 8.71 | 8.82 | +2.32% | 61,052 | 53,631,377 |
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：