股票概览
8.09
+0.37%
+0.03
8.21
开盘价
8.27
最高价
8.03
最低价
20,287
成交量
数据更新至: 2024-05-31
技术指标
8.14
MA5 (5日均线)
8.36
MA10 (10日均线)
8.36
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 | 8.21 | 8.27 | 8.03 | 8.09 | +0.37% | 20,287 | 16,452,117 |
| 2024-05-30 | 8.23 | 8.4 | 8.04 | 8.06 | -1.95% | 27,448 | 22,320,225 |
| 2024-05-29 | 8.11 | 8.45 | 8.04 | 8.22 | +1.73% | 32,543 | 26,949,203 |
| 2024-05-28 | 8.27 | 8.27 | 8.05 | 8.08 | -2.3% | 23,148 | 18,774,151 |
| 2024-05-27 | 8.2 | 8.32 | 8.03 | 8.27 | +0.36% | 31,853 | 25,920,244 |
| 2024-05-24 | 8.39 | 8.45 | 8.23 | 8.24 | -1.67% | 32,019 | 26,599,804 |
| 2024-05-23 | 8.75 | 8.75 | 8.35 | 8.38 | -4.34% | 42,458 | 36,038,641 |
| 2024-05-22 | 8.64 | 8.89 | 8.56 | 8.76 | +1.04% | 53,840 | 47,026,182 |
| 2024-05-21 | 8.8 | 9.14 | 8.6 | 8.67 | -1.81% | 59,723 | 52,397,600 |
| 2024-05-20 | 9.27 | 9.28 | 8.75 | 8.83 | -4.75% | 112,737 | 100,395,528 |
| 2024-05-17 | 8.6 | 9.33 | 8.42 | 9.27 | +8.17% | 99,375 | 88,279,622 |
| 2024-05-16 | 8.3 | 8.67 | 8.28 | 8.57 | +4.77% | 53,644 | 45,760,589 |
| 2024-05-15 | 8.1 | 8.39 | 7.94 | 8.18 | +1.11% | 29,022 | 23,808,524 |
| 2024-05-14 | 7.9 | 8.14 | 7.9 | 8.09 | +2.15% | 31,469 | 25,360,787 |
| 2024-05-13 | 8.3 | 8.3 | 7.86 | 7.92 | -4.23% | 45,141 | 35,966,991 |
| 2024-05-10 | 8.46 | 8.82 | 8.25 | 8.27 | -3.16% | 39,285 | 32,962,216 |
| 2024-05-09 | 8.14 | 8.64 | 8.14 | 8.54 | +4.91% | 49,727 | 41,979,149 |
| 2024-05-08 | 8.39 | 8.39 | 8.06 | 8.14 | -2.63% | 32,393 | 26,479,667 |
| 2024-05-07 | 8.47 | 8.47 | 8.13 | 8.36 | +0.24% | 47,926 | 39,559,483 |
| 2024-05-06 | 8.07 | 8.37 | 8.06 | 8.34 | +5.3% | 48,292 | 39,671,384 |
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：