股票概览
8.53
+0.59%
+0.05
8.36
开盘价
8.7
最高价
8.23
最低价
283,275
成交量
数据更新至: 2024-05-31
技术指标
8.27
MA5 (5日均线)
8.07
MA10 (10日均线)
8.00
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 | 8.36 | 8.7 | 8.23 | 8.53 | +0.59% | 283,275 | 239,937,415 |
| 2024-05-30 | 8.12 | 8.66 | 8.05 | 8.48 | +4.43% | 265,418 | 222,574,188 |
| 2024-05-29 | 8 | 8.28 | 7.98 | 8.12 | +0.74% | 97,595 | 79,353,286 |
| 2024-05-28 | 8.08 | 8.18 | 7.98 | 8.06 | -1.1% | 100,664 | 81,234,205 |
| 2024-05-27 | 7.8 | 8.16 | 7.73 | 8.15 | +4.49% | 145,594 | 117,039,685 |
| 2024-05-24 | 7.75 | 7.95 | 7.75 | 7.8 | +0.39% | 48,166 | 37,945,823 |
| 2024-05-23 | 7.74 | 7.87 | 7.74 | 7.77 | -1.89% | 40,442 | 31,517,291 |
| 2024-05-22 | 7.89 | 7.99 | 7.87 | 7.92 | +0.25% | 31,665 | 25,052,688 |
| 2024-05-21 | 8 | 8.02 | 7.86 | 7.9 | -1.37% | 31,986 | 25,304,062 |
| 2024-05-20 | 7.97 | 8.04 | 7.93 | 8.01 | +0.75% | 44,269 | 35,345,555 |
| 2024-05-17 | 7.87 | 7.95 | 7.8 | 7.95 | +1.4% | 39,997 | 31,482,750 |
| 2024-05-16 | 7.86 | 7.94 | 7.8 | 7.84 | -0.25% | 42,308 | 33,257,407 |
| 2024-05-15 | 8.01 | 8.04 | 7.84 | 7.86 | -1.63% | 58,675 | 46,558,145 |
| 2024-05-14 | 7.94 | 8.09 | 7.91 | 7.99 | 0% | 70,145 | 56,195,374 |
| 2024-05-13 | 7.96 | 8.15 | 7.82 | 7.99 | -0.13% | 85,406 | 68,095,249 |
| 2024-05-10 | 7.92 | 8.08 | 7.82 | 8 | +1.27% | 79,923 | 63,687,076 |
| 2024-05-09 | 7.82 | 7.95 | 7.82 | 7.9 | +1.15% | 39,577 | 31,341,660 |
| 2024-05-08 | 7.97 | 7.97 | 7.79 | 7.81 | -1.51% | 39,585 | 31,140,850 |
| 2024-05-07 | 7.97 | 7.97 | 7.85 | 7.93 | +0.13% | 43,124 | 34,089,000 |
| 2024-05-06 | 7.89 | 7.94 | 7.84 | 7.92 | +1.93% | 49,419 | 39,037,248 |
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：