股票概览
8.32
-2%
-0.17
8.42
开盘价
8.49
最高价
8.2
最低价
144,206
成交量
数据更新至: 2024-05-31
技术指标
8.14
MA5 (5日均线)
8.09
MA10 (10日均线)
8.00
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 | 8.42 | 8.49 | 8.2 | 8.32 | -2% | 144,206 | 119,951,040 |
| 2024-05-30 | 8.36 | 8.69 | 8.26 | 8.49 | +1.56% | 243,514 | 206,321,007 |
| 2024-05-29 | 7.61 | 8.36 | 7.51 | 8.36 | +10% | 176,059 | 141,720,744 |
| 2024-05-28 | 7.82 | 7.85 | 7.31 | 7.6 | -4.04% | 103,610 | 78,617,148 |
| 2024-05-27 | 7.9 | 8.06 | 7.74 | 7.92 | +0.64% | 108,922 | 85,907,538 |
| 2024-05-24 | 8.18 | 8.34 | 7.8 | 7.87 | -8.38% | 192,887 | 156,087,812 |
| 2024-05-23 | 8.43 | 9.2 | 7.98 | 8.59 | +2.02% | 341,269 | 287,255,131 |
| 2024-05-22 | 8.42 | 8.42 | 8.3 | 8.42 | +10.07% | 159,635 | 134,359,734 |
| 2024-05-21 | 7.66 | 7.75 | 7.53 | 7.65 | -0.13% | 66,573 | 50,705,129 |
| 2024-05-20 | 7.57 | 7.67 | 7.53 | 7.66 | +1.19% | 83,426 | 63,381,232 |
| 2024-05-17 | 7.71 | 7.76 | 7.46 | 7.57 | -2.07% | 99,703 | 75,217,768 |
| 2024-05-16 | 7.61 | 7.86 | 7.55 | 7.73 | +1.31% | 104,492 | 80,351,792 |
| 2024-05-15 | 7.9 | 7.95 | 7.63 | 7.63 | -5.92% | 143,051 | 110,143,659 |
| 2024-05-14 | 8 | 8.52 | 8 | 8.11 | +2.01% | 197,818 | 161,889,836 |
| 2024-05-13 | 7.81 | 8.34 | 7.78 | 7.95 | -2.09% | 192,271 | 153,678,620 |
| 2024-05-10 | 8.74 | 9.15 | 8.12 | 8.12 | -9.98% | 347,260 | 297,221,828 |
| 2024-05-09 | 8.03 | 9.02 | 7.8 | 9.02 | +10% | 318,619 | 271,522,489 |
| 2024-05-08 | 7.48 | 8.2 | 7.45 | 8.2 | +10.07% | 164,098 | 131,977,664 |
| 2024-05-07 | 7.42 | 7.49 | 7.3 | 7.45 | +0.27% | 33,056 | 24,477,083 |
| 2024-05-06 | 7.3 | 7.43 | 7.26 | 7.43 | +2.48% | 32,741 | 24,096,406 |
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：