股票概览
8.27
+0.98%
+0.08
8.2
开盘价
8.29
最高价
8.2
最低价
877,246
成交量
数据更新至: 2024-05-31
技术指标
8.30
MA5 (5日均线)
8.31
MA10 (10日均线)
8.22
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 | 8.2 | 8.29 | 8.2 | 8.27 | +0.98% | 877,246 | 724,092,001 |
| 2024-05-30 | 8.29 | 8.36 | 8.13 | 8.19 | -1.33% | 1,253,153 | 1,032,319,783 |
| 2024-05-29 | 8.37 | 8.38 | 8.27 | 8.3 | -0.72% | 909,698 | 757,154,636 |
| 2024-05-28 | 8.4 | 8.44 | 8.33 | 8.36 | -0.24% | 696,114 | 582,731,963 |
| 2024-05-27 | 8.26 | 8.39 | 8.26 | 8.38 | +1.7% | 1,100,939 | 919,484,980 |
| 2024-05-24 | 8.28 | 8.39 | 8.23 | 8.24 | -0.6% | 1,012,415 | 841,480,187 |
| 2024-05-23 | 8.34 | 8.37 | 8.27 | 8.29 | -0.72% | 918,504 | 763,639,911 |
| 2024-05-22 | 8.37 | 8.45 | 8.35 | 8.35 | -0.24% | 999,594 | 839,841,414 |
| 2024-05-21 | 8.3 | 8.4 | 8.28 | 8.37 | +0.72% | 884,430 | 739,112,578 |
| 2024-05-20 | 8.38 | 8.43 | 8.29 | 8.31 | -0.84% | 1,123,541 | 938,117,909 |
| 2024-05-17 | 8.32 | 8.38 | 8.24 | 8.38 | +0.72% | 1,146,472 | 953,227,966 |
| 2024-05-16 | 8.18 | 8.34 | 8.16 | 8.32 | +1.96% | 1,380,521 | 1,143,599,815 |
| 2024-05-15 | 8.14 | 8.21 | 8.1 | 8.16 | +0.25% | 920,540 | 751,259,023 |
| 2024-05-14 | 8.15 | 8.24 | 8.13 | 8.14 | -0.12% | 978,029 | 798,800,926 |
| 2024-05-13 | 8.04 | 8.16 | 7.99 | 8.15 | +0.99% | 1,562,875 | 1,263,725,502 |
| 2024-05-10 | 8.01 | 8.1 | 7.96 | 8.07 | +0.88% | 1,658,902 | 1,332,070,785 |
| 2024-05-09 | 8.03 | 8.1 | 7.99 | 8 | -0.5% | 1,263,411 | 1,015,710,700 |
| 2024-05-08 | 7.96 | 8.08 | 7.96 | 8.04 | +0.88% | 1,339,962 | 1,077,695,181 |
| 2024-05-07 | 8.03 | 8.04 | 7.87 | 7.97 | -0.62% | 2,281,808 | 1,809,446,406 |
| 2024-05-06 | 8.12 | 8.15 | 8.01 | 8.02 | -0.74% | 2,255,359 | 1,814,846,616 |
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：