股票概览
8.44
-2.99%
-0.26
8.55
开盘价
8.68
最高价
8.43
最低价
238,270
成交量
数据更新至: 2024-05-31
技术指标
8.40
MA5 (5日均线)
8.29
MA10 (10日均线)
8.22
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 | 8.55 | 8.68 | 8.43 | 8.44 | -2.99% | 238,270 | 203,257,625 |
| 2024-05-30 | 8.31 | 8.79 | 8.27 | 8.7 | +3.82% | 355,989 | 306,326,091 |
| 2024-05-29 | 8.08 | 8.47 | 8.06 | 8.38 | +3.33% | 231,215 | 192,741,581 |
| 2024-05-28 | 8.33 | 8.52 | 8.1 | 8.11 | -3.11% | 167,212 | 137,715,724 |
| 2024-05-27 | 8.27 | 8.45 | 7.97 | 8.37 | -0.12% | 253,339 | 206,768,944 |
| 2024-05-24 | 8.3 | 8.58 | 8.21 | 8.38 | -0.59% | 343,915 | 290,044,485 |
| 2024-05-23 | 8.1 | 8.6 | 7.93 | 8.43 | +3.06% | 405,773 | 338,070,548 |
| 2024-05-22 | 7.89 | 8.2 | 7.84 | 8.18 | +4.2% | 191,817 | 154,976,437 |
| 2024-05-21 | 8.05 | 8.05 | 7.82 | 7.85 | -2.48% | 99,522 | 78,576,736 |
| 2024-05-20 | 7.97 | 8.19 | 7.95 | 8.05 | +1.26% | 108,981 | 88,019,923 |
| 2024-05-17 | 7.85 | 7.96 | 7.79 | 7.95 | +1.27% | 67,754 | 53,389,168 |
| 2024-05-16 | 7.87 | 7.96 | 7.83 | 7.85 | 0% | 70,925 | 56,000,393 |
| 2024-05-15 | 7.92 | 7.99 | 7.84 | 7.85 | -1.38% | 66,859 | 52,881,727 |
| 2024-05-14 | 7.95 | 8.05 | 7.9 | 7.96 | +0.13% | 68,359 | 54,540,947 |
| 2024-05-13 | 8.17 | 8.17 | 7.91 | 7.95 | -3.28% | 116,080 | 92,827,118 |
| 2024-05-10 | 8.42 | 8.45 | 8.2 | 8.22 | -2.49% | 105,050 | 86,827,367 |
| 2024-05-09 | 8.32 | 8.5 | 8.32 | 8.43 | +1.32% | 112,826 | 95,271,571 |
| 2024-05-08 | 8.47 | 8.51 | 8.29 | 8.32 | -2.35% | 125,305 | 104,843,694 |
| 2024-05-07 | 8.47 | 8.53 | 8.37 | 8.52 | +0.95% | 138,822 | 117,445,587 |
| 2024-05-06 | 8.22 | 8.5 | 8.17 | 8.44 | +4.07% | 159,559 | 133,065,457 |
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：