股票概览
8.14
+4.09%
+0.32
7.9
开盘价
8.17
最高价
7.86
最低价
39,385
成交量
数据更新至: 2024-05-31
技术指标
7.99
MA5 (5日均线)
8.13
MA10 (10日均线)
8.25
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 | 7.9 | 8.17 | 7.86 | 8.14 | +4.09% | 39,385 | 31,761,305 |
| 2024-05-30 | 7.92 | 8.02 | 7.75 | 7.82 | -1.51% | 29,589 | 23,384,406 |
| 2024-05-29 | 8.08 | 8.13 | 7.9 | 7.94 | -0.75% | 29,052 | 23,293,278 |
| 2024-05-28 | 8.05 | 8.11 | 7.81 | 8 | -0.5% | 30,451 | 24,307,289 |
| 2024-05-27 | 8.03 | 8.11 | 7.79 | 8.04 | +0.12% | 35,646 | 28,122,679 |
| 2024-05-24 | 8.2 | 8.25 | 7.97 | 8.03 | -2.07% | 33,011 | 26,654,871 |
| 2024-05-23 | 8.36 | 8.47 | 8.16 | 8.2 | -2.38% | 31,714 | 26,314,479 |
| 2024-05-22 | 8.29 | 8.49 | 8.23 | 8.4 | +1.08% | 21,693 | 18,183,275 |
| 2024-05-21 | 8.54 | 8.55 | 8.24 | 8.31 | -1.77% | 32,077 | 26,723,764 |
| 2024-05-20 | 8.64 | 8.75 | 8.41 | 8.46 | -1.17% | 42,743 | 36,541,229 |
| 2024-05-17 | 8.4 | 8.6 | 8.23 | 8.56 | +2.51% | 45,287 | 38,494,612 |
| 2024-05-16 | 8.1 | 8.46 | 8.1 | 8.35 | +3.99% | 46,780 | 38,900,654 |
| 2024-05-15 | 8.06 | 8.26 | 7.9 | 8.03 | -0.37% | 32,770 | 26,608,922 |
| 2024-05-14 | 7.88 | 8.23 | 7.88 | 8.06 | +2.28% | 40,601 | 32,640,603 |
| 2024-05-13 | 8.34 | 8.34 | 7.85 | 7.88 | -5.97% | 49,937 | 39,740,374 |
| 2024-05-10 | 8.58 | 8.72 | 8.34 | 8.38 | -2.1% | 36,468 | 30,767,141 |
| 2024-05-09 | 8.48 | 8.66 | 8.45 | 8.56 | +0.94% | 34,172 | 29,309,508 |
| 2024-05-08 | 8.68 | 8.72 | 8.45 | 8.48 | -3.2% | 40,668 | 34,765,099 |
| 2024-05-07 | 8.62 | 8.88 | 8.61 | 8.76 | +1.15% | 39,767 | 34,838,528 |
| 2024-05-06 | 8.82 | 8.97 | 8.57 | 8.66 | -0.46% | 53,359 | 46,378,457 |
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：