股票概览
8.75
+10.06%
+0.8
8.09
开盘价
8.75
最高价
8
最低价
383,498
成交量
数据更新至: 2024-05-31
技术指标
8.08
MA5 (5日均线)
8.08
MA10 (10日均线)
8.13
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 | 8.09 | 8.75 | 8 | 8.75 | +10.06% | 383,498 | 331,930,676 |
| 2024-05-30 | 7.88 | 8.05 | 7.77 | 7.95 | +0.38% | 43,065 | 34,206,691 |
| 2024-05-29 | 8.08 | 8.23 | 7.79 | 7.92 | +0.13% | 40,256 | 32,143,589 |
| 2024-05-28 | 7.9 | 8.08 | 7.78 | 7.91 | +0.64% | 30,796 | 24,503,690 |
| 2024-05-27 | 7.87 | 7.9 | 7.73 | 7.86 | -0.13% | 24,958 | 19,454,389 |
| 2024-05-24 | 7.97 | 8.02 | 7.85 | 7.87 | -1.5% | 36,043 | 28,512,381 |
| 2024-05-23 | 8.05 | 8.11 | 7.96 | 7.99 | -1.11% | 30,013 | 24,068,121 |
| 2024-05-22 | 8.09 | 8.13 | 8.02 | 8.08 | -0.62% | 31,194 | 25,162,442 |
| 2024-05-21 | 8.27 | 8.3 | 8.08 | 8.13 | -2.17% | 32,447 | 26,428,162 |
| 2024-05-20 | 8.17 | 8.35 | 8.16 | 8.31 | +1.71% | 46,488 | 38,477,831 |
| 2024-05-17 | 8.02 | 8.18 | 8.02 | 8.17 | +1.49% | 30,098 | 24,441,972 |
| 2024-05-16 | 8.08 | 8.11 | 8.02 | 8.05 | +0.5% | 27,073 | 21,847,724 |
| 2024-05-15 | 8.1 | 8.15 | 7.99 | 8.01 | -1.35% | 34,535 | 27,811,731 |
| 2024-05-14 | 8.11 | 8.22 | 8.1 | 8.12 | 0% | 24,604 | 20,026,375 |
| 2024-05-13 | 8.25 | 8.25 | 8.06 | 8.12 | -1.93% | 44,431 | 36,193,300 |
| 2024-05-10 | 8.39 | 8.45 | 8.26 | 8.28 | -1.31% | 45,979 | 38,324,136 |
| 2024-05-09 | 8.2 | 8.4 | 8.17 | 8.39 | +2.32% | 52,053 | 43,332,699 |
| 2024-05-08 | 8.36 | 8.4 | 8.18 | 8.2 | -2.15% | 51,249 | 42,408,519 |
| 2024-05-07 | 8.2 | 8.39 | 8.13 | 8.38 | +2.44% | 76,408 | 63,614,924 |
| 2024-05-06 | 8.06 | 8.18 | 8.06 | 8.18 | +1.49% | 48,320 | 39,349,863 |
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：