股票概览
8.13
+0.74%
+0.06
8.09
开盘价
8.16
最高价
8.08
最低价
179,692
成交量
数据更新至: 2024-05-31
技术指标
8.15
MA5 (5日均线)
8.15
MA10 (10日均线)
8.03
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 | 8.09 | 8.16 | 8.08 | 8.13 | +0.74% | 179,692 | 145,948,543 |
| 2024-05-30 | 8.22 | 8.26 | 8.05 | 8.07 | -1.82% | 275,863 | 224,960,333 |
| 2024-05-29 | 8.16 | 8.28 | 8.13 | 8.22 | +0.74% | 272,957 | 224,545,145 |
| 2024-05-28 | 8.19 | 8.25 | 8.16 | 8.16 | -0.37% | 233,422 | 191,458,926 |
| 2024-05-27 | 8.07 | 8.26 | 8.07 | 8.19 | +1.74% | 305,509 | 249,903,459 |
| 2024-05-24 | 8.11 | 8.18 | 8.04 | 8.05 | -0.49% | 195,072 | 158,044,768 |
| 2024-05-23 | 8.15 | 8.17 | 8.07 | 8.09 | -1.1% | 275,392 | 223,632,915 |
| 2024-05-22 | 8.23 | 8.33 | 8.17 | 8.18 | -0.37% | 332,217 | 274,066,783 |
| 2024-05-21 | 8.19 | 8.25 | 8.16 | 8.21 | +0.24% | 274,747 | 225,304,735 |
| 2024-05-20 | 8.03 | 8.24 | 8.02 | 8.19 | +2.38% | 413,615 | 336,251,325 |
| 2024-05-17 | 7.94 | 8.01 | 7.91 | 8 | +0.5% | 217,113 | 172,836,576 |
| 2024-05-16 | 7.89 | 7.98 | 7.89 | 7.96 | +0.89% | 313,634 | 249,067,174 |
| 2024-05-15 | 7.8 | 7.95 | 7.77 | 7.89 | +0.64% | 321,791 | 253,593,092 |
| 2024-05-14 | 7.92 | 7.95 | 7.7 | 7.84 | -1.38% | 525,825 | 410,146,646 |
| 2024-05-13 | 8 | 8.01 | 7.86 | 7.95 | -1% | 383,106 | 304,171,798 |
| 2024-05-10 | 8.01 | 8.04 | 7.95 | 8.03 | +0.25% | 338,563 | 270,985,529 |
| 2024-05-09 | 7.87 | 8.02 | 7.84 | 8.01 | +1.65% | 427,555 | 340,275,887 |
| 2024-05-08 | 7.8 | 7.95 | 7.78 | 7.88 | +0.77% | 493,690 | 389,880,876 |
| 2024-05-07 | 7.75 | 7.85 | 7.72 | 7.82 | +0.51% | 414,833 | 322,633,328 |
| 2024-05-06 | 7.52 | 7.79 | 7.47 | 7.78 | +3.87% | 629,901 | 480,655,398 |
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：