股票概览
8.02
-1.23%
-0.1
8
开盘价
8.29
最高价
7.86
最低价
643,590
成交量
数据更新至: 2024-05-31
技术指标
8.39
MA5 (5日均线)
8.58
MA10 (10日均线)
7.88
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 | 8.29 | 7.86 | 8.02 | -1.23% | 643,590 | 519,614,560 |
| 2024-05-30 | 8.69 | 8.85 | 8.09 | 8.12 | -8.14% | 797,692 | 668,009,133 |
| 2024-05-29 | 8.49 | 9.29 | 8.48 | 8.84 | +0.45% | 1,038,301 | 921,312,521 |
| 2024-05-28 | 8.04 | 8.97 | 7.93 | 8.8 | +7.45% | 1,002,928 | 851,359,016 |
| 2024-05-27 | 8.57 | 8.72 | 8.02 | 8.19 | -7.98% | 928,618 | 767,728,859 |
| 2024-05-24 | 9.5 | 9.96 | 8.9 | 8.9 | -10.01% | 1,448,906 | 1,327,435,637 |
| 2024-05-23 | 9.49 | 9.89 | 9.35 | 9.89 | +10.01% | 1,411,846 | 1,382,134,261 |
| 2024-05-22 | 8.99 | 8.99 | 8.6 | 8.99 | +10.04% | 736,916 | 660,495,843 |
| 2024-05-21 | 7.71 | 8.2 | 7.63 | 8.17 | +3.42% | 915,301 | 730,933,729 |
| 2024-05-20 | 7.7 | 8.06 | 7.53 | 7.9 | -4.01% | 1,106,570 | 858,387,863 |
| 2024-05-17 | 8.39 | 8.56 | 7.8 | 8.23 | +1.11% | 1,308,879 | 1,080,481,561 |
| 2024-05-16 | 8.62 | 9.08 | 8 | 8.14 | -1.33% | 1,614,917 | 1,399,584,170 |
| 2024-05-15 | 7.33 | 8.25 | 7.3 | 8.25 | +10% | 573,962 | 459,498,913 |
| 2024-05-14 | 7.17 | 7.99 | 6.98 | 7.5 | +1.9% | 937,018 | 690,701,240 |
| 2024-05-13 | 6.61 | 7.5 | 6.59 | 7.36 | +5.75% | 937,579 | 660,760,075 |
| 2024-05-10 | 7.18 | 7.79 | 6.92 | 6.96 | -1.69% | 1,225,887 | 899,072,879 |
| 2024-05-09 | 6.3 | 7.08 | 6.18 | 7.08 | +9.94% | 823,223 | 542,894,552 |
| 2024-05-08 | 6.17 | 6.44 | 6 | 6.44 | +3.21% | 815,327 | 509,193,198 |
| 2024-05-07 | 5.69 | 6.24 | 5.61 | 6.24 | +10.05% | 782,679 | 477,977,086 |
| 2024-05-06 | 5.68 | 5.74 | 5.6 | 5.67 | +0.53% | 180,778 | 102,351,187 |
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：