股票概览
8.28
+2.1%
+0.17
8.14
开盘价
8.39
最高价
8.14
最低价
555,628
成交量
数据更新至: 2024-05-31
技术指标
8.18
MA5 (5日均线)
8.36
MA10 (10日均线)
8.65
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 | 8.14 | 8.39 | 8.14 | 8.28 | +2.1% | 555,628 | 461,027,182 |
| 2024-05-30 | 8.03 | 8.17 | 7.95 | 8.11 | +0.37% | 383,871 | 310,508,928 |
| 2024-05-29 | 8.15 | 8.27 | 8.01 | 8.08 | -1.22% | 411,828 | 334,591,776 |
| 2024-05-28 | 8.23 | 8.3 | 8.14 | 8.18 | -1.09% | 371,282 | 304,419,891 |
| 2024-05-27 | 8.18 | 8.28 | 8.03 | 8.27 | +1.22% | 513,995 | 418,451,344 |
| 2024-05-24 | 8.24 | 8.38 | 8.17 | 8.17 | -0.49% | 414,600 | 343,140,903 |
| 2024-05-23 | 8.52 | 8.56 | 8.18 | 8.21 | -5.96% | 631,498 | 523,148,117 |
| 2024-05-22 | 8.7 | 8.74 | 8.6 | 8.73 | -0.23% | 454,168 | 394,283,486 |
| 2024-05-21 | 8.82 | 8.9 | 8.71 | 8.75 | -0.68% | 438,885 | 385,567,207 |
| 2024-05-20 | 8.87 | 8.92 | 8.74 | 8.81 | -0.68% | 497,985 | 439,440,348 |
| 2024-05-17 | 8.75 | 8.87 | 8.61 | 8.87 | +1.26% | 459,691 | 402,428,872 |
| 2024-05-16 | 8.79 | 8.89 | 8.72 | 8.76 | +0.69% | 481,094 | 423,740,738 |
| 2024-05-15 | 8.92 | 8.92 | 8.7 | 8.7 | -2.47% | 424,644 | 373,461,990 |
| 2024-05-14 | 8.66 | 8.99 | 8.66 | 8.92 | +3% | 682,769 | 606,666,142 |
| 2024-05-13 | 8.73 | 8.76 | 8.55 | 8.66 | -1.81% | 538,685 | 466,131,762 |
| 2024-05-10 | 8.94 | 8.99 | 8.67 | 8.82 | -1.01% | 668,259 | 586,115,986 |
| 2024-05-09 | 8.85 | 9.01 | 8.8 | 8.91 | +0.79% | 633,588 | 566,257,292 |
| 2024-05-08 | 9.4 | 9.4 | 8.83 | 8.84 | -6.26% | 1,158,775 | 1,043,046,016 |
| 2024-05-07 | 9.51 | 9.69 | 9.36 | 9.43 | -1.57% | 806,085 | 765,426,194 |
| 2024-05-06 | 9.6 | 9.74 | 9.5 | 9.58 | +1.27% | 778,608 | 748,252,951 |
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：