股票概览
8.12
+1.5%
+0.12
8.11
开盘价
8.16
最高价
7.96
最低价
2,499
成交量
数据更新至: 2024-05-31
技术指标
8.16
MA5 (5日均线)
8.28
MA10 (10日均线)
8.31
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 | 8.11 | 8.16 | 7.96 | 8.12 | +1.5% | 2,499 | 2,016,446 |
| 2024-05-30 | 8.18 | 8.18 | 7.99 | 8 | -0.87% | 5,005 | 4,032,921 |
| 2024-05-29 | 8.12 | 8.22 | 8.03 | 8.07 | -0.62% | 2,924 | 2,368,851 |
| 2024-05-28 | 8.4 | 8.48 | 8.08 | 8.12 | -4.47% | 7,826 | 6,409,466 |
| 2024-05-27 | 8.29 | 8.5 | 8.22 | 8.5 | +2.41% | 3,969 | 3,323,906 |
| 2024-05-24 | 8.43 | 8.43 | 8.15 | 8.3 | +0.24% | 7,818 | 6,493,433 |
| 2024-05-23 | 8.39 | 8.39 | 8.22 | 8.28 | -1.19% | 2,942 | 2,434,743 |
| 2024-05-22 | 8.53 | 8.53 | 8.21 | 8.38 | -1.76% | 6,368 | 5,320,919 |
| 2024-05-21 | 8.48 | 8.67 | 8.35 | 8.53 | +0.24% | 9,699 | 8,283,921 |
| 2024-05-20 | 8.17 | 8.52 | 8.17 | 8.51 | +4.16% | 10,899 | 9,156,807 |
| 2024-05-17 | 8.2 | 8.2 | 8.06 | 8.17 | +0.12% | 1,642 | 1,336,848 |
| 2024-05-16 | 8.3 | 8.3 | 8.04 | 8.16 | -0.73% | 3,058 | 2,485,658 |
| 2024-05-15 | 8.33 | 8.33 | 8.14 | 8.22 | -0.48% | 1,981 | 1,627,230 |
| 2024-05-14 | 8.03 | 8.4 | 8.03 | 8.26 | -1.2% | 2,456 | 2,034,636 |
| 2024-05-13 | 8.31 | 8.56 | 8.31 | 8.36 | -0.48% | 2,982 | 2,514,953 |
| 2024-05-10 | 8.54 | 8.54 | 8.37 | 8.4 | -0.94% | 2,769 | 2,325,346 |
| 2024-05-09 | 8.55 | 8.6 | 8.42 | 8.48 | +0.71% | 3,228 | 2,735,157 |
| 2024-05-08 | 8.75 | 8.75 | 8.41 | 8.42 | -0.82% | 3,846 | 3,260,453 |
| 2024-05-07 | 8.59 | 8.63 | 8.45 | 8.49 | -0.24% | 2,695 | 2,297,313 |
| 2024-05-06 | 8.36 | 8.79 | 8.36 | 8.51 | -3.08% | 4,795 | 4,099,489 |
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：