股票概览
8.37
+1.21%
+0.1
8.25
开盘价
8.4
最高价
8.23
最低价
44,007
成交量
数据更新至: 2024-05-31
技术指标
8.33
MA5 (5日均线)
8.36
MA10 (10日均线)
8.49
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 | 8.25 | 8.4 | 8.23 | 8.37 | +1.21% | 44,007 | 36,676,398 |
| 2024-05-30 | 8.3 | 8.38 | 8.21 | 8.27 | -0.48% | 50,982 | 42,218,688 |
| 2024-05-29 | 8.3 | 8.41 | 8.27 | 8.31 | 0% | 35,994 | 30,014,829 |
| 2024-05-28 | 8.34 | 8.46 | 8.3 | 8.31 | -1.07% | 43,581 | 36,473,436 |
| 2024-05-27 | 8.3 | 8.4 | 8.2 | 8.4 | +1.69% | 41,566 | 34,452,058 |
| 2024-05-24 | 8.28 | 8.39 | 8.24 | 8.26 | -1.43% | 51,704 | 42,969,406 |
| 2024-05-23 | 8.37 | 8.55 | 8.32 | 8.38 | -0.59% | 73,817 | 62,294,700 |
| 2024-05-22 | 8.37 | 8.5 | 8.35 | 8.43 | +0.48% | 44,102 | 37,200,320 |
| 2024-05-21 | 8.47 | 8.52 | 8.3 | 8.39 | -1.06% | 68,890 | 57,796,963 |
| 2024-05-20 | 8.51 | 8.58 | 8.44 | 8.48 | -0.93% | 67,865 | 57,648,111 |
| 2024-05-17 | 8.49 | 8.56 | 8.43 | 8.56 | +0.82% | 62,493 | 53,116,420 |
| 2024-05-16 | 8.52 | 8.58 | 8.4 | 8.49 | +0.12% | 98,708 | 83,816,579 |
| 2024-05-15 | 8.69 | 8.72 | 8.47 | 8.48 | -3.42% | 136,195 | 116,857,785 |
| 2024-05-14 | 8.74 | 8.95 | 8.74 | 8.78 | +0.8% | 99,023 | 87,357,734 |
| 2024-05-13 | 8.95 | 8.95 | 8.65 | 8.71 | -3.33% | 145,854 | 127,925,849 |
| 2024-05-10 | 8.7 | 9.39 | 8.65 | 9.01 | +3.8% | 253,395 | 229,385,649 |
| 2024-05-09 | 8.43 | 8.72 | 8.43 | 8.68 | +2.72% | 102,576 | 88,278,794 |
| 2024-05-08 | 8.49 | 8.54 | 8.4 | 8.45 | -0.94% | 73,235 | 61,967,671 |
| 2024-05-07 | 8.48 | 8.69 | 8.44 | 8.53 | +0.12% | 127,041 | 108,568,085 |
| 2024-05-06 | 8.41 | 8.52 | 8.31 | 8.52 | +2.65% | 110,743 | 93,490,087 |
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：