股票概览
7.92
-6.6%
-0.56
8.3
开盘价
8.4
最高价
7.88
最低价
306,790
成交量
数据更新至: 2024-05-31
技术指标
8.09
MA5 (5日均线)
8.09
MA10 (10日均线)
8.09
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 | 8.3 | 8.4 | 7.88 | 7.92 | -6.6% | 306,790 | 247,910,341 |
| 2024-05-30 | 8.05 | 8.93 | 7.99 | 8.48 | +5.87% | 336,400 | 286,993,053 |
| 2024-05-29 | 7.99 | 8.13 | 7.93 | 8.01 | +0.5% | 49,834 | 40,110,189 |
| 2024-05-28 | 8.17 | 8.18 | 7.94 | 7.97 | -0.99% | 44,431 | 35,597,215 |
| 2024-05-27 | 7.92 | 8.08 | 7.78 | 8.05 | +0.88% | 90,925 | 71,919,687 |
| 2024-05-24 | 8.12 | 8.21 | 7.97 | 7.98 | -0.25% | 92,479 | 74,680,787 |
| 2024-05-23 | 8.22 | 8.22 | 7.97 | 8 | -2.08% | 60,042 | 48,260,863 |
| 2024-05-22 | 8.07 | 8.23 | 8.07 | 8.17 | +0.86% | 45,659 | 37,266,421 |
| 2024-05-21 | 8.25 | 8.25 | 8.08 | 8.1 | -1.46% | 44,802 | 36,464,429 |
| 2024-05-20 | 8.2 | 8.34 | 8.15 | 8.22 | +0.49% | 65,246 | 53,706,358 |
| 2024-05-17 | 8.01 | 8.19 | 7.92 | 8.18 | +2.51% | 66,780 | 54,116,322 |
| 2024-05-16 | 7.91 | 8.15 | 7.91 | 7.98 | +0.38% | 54,034 | 43,433,782 |
| 2024-05-15 | 7.94 | 8.03 | 7.9 | 7.95 | -0.63% | 33,015 | 26,312,514 |
| 2024-05-14 | 7.94 | 8.1 | 7.94 | 8 | +0.25% | 52,301 | 42,039,452 |
| 2024-05-13 | 8.01 | 8.08 | 7.88 | 7.98 | -1.48% | 83,714 | 66,887,169 |
| 2024-05-10 | 8.22 | 8.28 | 8.05 | 8.1 | -1.82% | 80,151 | 65,139,325 |
| 2024-05-09 | 8.16 | 8.35 | 8.16 | 8.25 | +0.98% | 83,813 | 69,390,879 |
| 2024-05-08 | 8.26 | 8.39 | 8.15 | 8.17 | -1.45% | 100,404 | 82,678,343 |
| 2024-05-07 | 8.03 | 8.49 | 8.02 | 8.29 | +3.63% | 161,450 | 133,637,310 |
| 2024-05-06 | 7.96 | 8.08 | 7.9 | 8 | +1.52% | 84,445 | 67,517,333 |
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：