股票概览
8.25
+3.38%
+0.27
7.99
开盘价
8.29
最高价
7.98
最低价
33,128
成交量
数据更新至: 2024-05-31
技术指标
8.10
MA5 (5日均线)
8.23
MA10 (10日均线)
8.39
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 | 7.99 | 8.29 | 7.98 | 8.25 | +3.38% | 33,128 | 27,043,285 |
| 2024-05-30 | 7.97 | 8.05 | 7.85 | 7.98 | -0.25% | 24,730 | 19,708,837 |
| 2024-05-29 | 8.06 | 8.27 | 7.97 | 8 | -1.11% | 26,572 | 21,522,165 |
| 2024-05-28 | 8.18 | 8.24 | 8.01 | 8.09 | -1.22% | 18,476 | 15,014,401 |
| 2024-05-27 | 8.14 | 8.26 | 7.96 | 8.19 | +0.37% | 27,919 | 22,531,250 |
| 2024-05-24 | 8.23 | 8.36 | 8.16 | 8.16 | -1.45% | 19,250 | 15,858,257 |
| 2024-05-23 | 8.48 | 8.49 | 8.25 | 8.28 | -2.36% | 20,925 | 17,459,423 |
| 2024-05-22 | 8.41 | 8.52 | 8.32 | 8.48 | +1.31% | 18,399 | 15,558,387 |
| 2024-05-21 | 8.48 | 8.49 | 8.34 | 8.37 | -1.3% | 20,771 | 17,429,320 |
| 2024-05-20 | 8.64 | 8.64 | 8.4 | 8.48 | -0.82% | 28,188 | 23,973,639 |
| 2024-05-17 | 8.4 | 8.55 | 8.31 | 8.55 | +1.79% | 29,393 | 24,870,846 |
| 2024-05-16 | 8.22 | 8.47 | 8.17 | 8.4 | +2.19% | 32,204 | 26,965,331 |
| 2024-05-15 | 8.29 | 8.37 | 8.13 | 8.22 | -0.48% | 21,380 | 17,669,940 |
| 2024-05-14 | 8.21 | 8.47 | 8.17 | 8.26 | +0.73% | 32,626 | 26,893,912 |
| 2024-05-13 | 8.51 | 8.51 | 8.17 | 8.2 | -4.43% | 37,614 | 31,152,799 |
| 2024-05-10 | 8.75 | 8.86 | 8.57 | 8.58 | -1.83% | 24,589 | 21,283,594 |
| 2024-05-09 | 8.7 | 8.89 | 8.67 | 8.74 | +0.23% | 24,277 | 21,364,106 |
| 2024-05-08 | 8.96 | 8.96 | 8.71 | 8.72 | -2.9% | 27,218 | 23,960,602 |
| 2024-05-07 | 8.9 | 9.03 | 8.82 | 8.98 | +0.45% | 39,790 | 35,431,124 |
| 2024-05-06 | 9.25 | 9.25 | 8.91 | 8.94 | -1.11% | 45,229 | 40,772,146 |
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：