股票概览
8.09
-0.25%
-0.02
8.13
开盘价
8.16
最高价
8.09
最低价
213,489
成交量
数据更新至: 2024-05-31
技术指标
8.13
MA5 (5日均线)
8.23
MA10 (10日均线)
8.32
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 | 8.13 | 8.16 | 8.09 | 8.09 | -0.25% | 213,489 | 173,286,044 |
| 2024-05-30 | 8.11 | 8.13 | 8.06 | 8.11 | -0.25% | 183,634 | 148,710,092 |
| 2024-05-29 | 8.13 | 8.2 | 8.1 | 8.13 | +0.12% | 198,024 | 161,364,301 |
| 2024-05-28 | 8.2 | 8.22 | 8.11 | 8.12 | -0.98% | 195,729 | 159,634,486 |
| 2024-05-27 | 8.16 | 8.21 | 8.12 | 8.2 | +0.74% | 217,387 | 177,599,051 |
| 2024-05-24 | 8.22 | 8.26 | 8.12 | 8.14 | -1.33% | 249,078 | 203,999,059 |
| 2024-05-23 | 8.4 | 8.42 | 8.23 | 8.25 | -1.9% | 350,972 | 291,411,896 |
| 2024-05-22 | 8.38 | 8.45 | 8.35 | 8.41 | +0.24% | 244,705 | 205,813,555 |
| 2024-05-21 | 8.43 | 8.46 | 8.35 | 8.39 | -0.71% | 206,335 | 173,392,393 |
| 2024-05-20 | 8.45 | 8.53 | 8.42 | 8.45 | +0.12% | 392,029 | 332,336,256 |
| 2024-05-17 | 8.31 | 8.44 | 8.29 | 8.44 | +1.56% | 273,475 | 228,895,619 |
| 2024-05-16 | 8.32 | 8.42 | 8.3 | 8.31 | 0% | 268,118 | 223,885,529 |
| 2024-05-15 | 8.54 | 8.57 | 8.3 | 8.31 | -2.24% | 430,509 | 360,990,829 |
| 2024-05-14 | 8.52 | 8.55 | 8.42 | 8.5 | +0.24% | 266,637 | 225,711,297 |
| 2024-05-13 | 8.42 | 8.55 | 8.34 | 8.48 | +0.24% | 414,006 | 350,226,613 |
| 2024-05-10 | 8.39 | 8.49 | 8.35 | 8.46 | +1.08% | 391,879 | 330,210,055 |
| 2024-05-09 | 8.35 | 8.43 | 8.34 | 8.37 | +0.6% | 300,123 | 251,673,222 |
| 2024-05-08 | 8.39 | 8.45 | 8.31 | 8.32 | -0.95% | 279,794 | 234,070,734 |
| 2024-05-07 | 8.42 | 8.43 | 8.35 | 8.4 | -0.24% | 305,821 | 256,445,025 |
| 2024-05-06 | 8.47 | 8.53 | 8.38 | 8.42 | +0.84% | 558,122 | 471,709,935 |
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：