股票概览
8.18
-1.45%
-0.12
8.29
开盘价
8.39
最高价
8.14
最低价
809,440
成交量
数据更新至: 2024-05-31
技术指标
8.31
MA5 (5日均线)
8.14
MA10 (10日均线)
7.89
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 | 8.29 | 8.39 | 8.14 | 8.18 | -1.45% | 809,440 | 666,205,230 |
| 2024-05-30 | 8.39 | 8.5 | 8.28 | 8.3 | -1.78% | 752,626 | 629,791,289 |
| 2024-05-29 | 8.42 | 8.49 | 8.3 | 8.45 | +0.6% | 655,376 | 551,362,574 |
| 2024-05-28 | 8.21 | 8.58 | 8.18 | 8.4 | +2.31% | 1,402,509 | 1,180,474,653 |
| 2024-05-27 | 8.07 | 8.22 | 8 | 8.21 | +2.11% | 893,669 | 725,687,786 |
| 2024-05-24 | 8.01 | 8.11 | 7.97 | 8.04 | +0.37% | 717,487 | 577,674,360 |
| 2024-05-23 | 8 | 8.2 | 7.99 | 8.01 | 0% | 1,181,721 | 956,529,372 |
| 2024-05-22 | 7.98 | 8.12 | 7.95 | 8.01 | +0.25% | 640,947 | 515,398,467 |
| 2024-05-21 | 7.81 | 8.04 | 7.8 | 7.99 | +2.04% | 949,951 | 757,096,394 |
| 2024-05-20 | 7.82 | 7.93 | 7.79 | 7.83 | +0.26% | 731,110 | 572,578,613 |
| 2024-05-17 | 8.04 | 8.05 | 7.72 | 7.81 | -2.5% | 1,212,734 | 948,421,322 |
| 2024-05-16 | 7.81 | 8.17 | 7.8 | 8.01 | +2.69% | 1,179,497 | 944,351,324 |
| 2024-05-15 | 7.89 | 7.93 | 7.78 | 7.8 | -1.64% | 807,378 | 634,043,473 |
| 2024-05-14 | 7.9 | 8.08 | 7.85 | 7.93 | +0.25% | 1,104,222 | 876,602,851 |
| 2024-05-13 | 7.59 | 7.96 | 7.56 | 7.91 | +3.81% | 1,574,492 | 1,230,772,937 |
| 2024-05-10 | 7.6 | 7.66 | 7.51 | 7.62 | +0.26% | 843,585 | 640,308,060 |
| 2024-05-09 | 7.28 | 7.65 | 7.28 | 7.6 | +3.97% | 1,525,595 | 1,150,693,141 |
| 2024-05-08 | 7.26 | 7.35 | 7.2 | 7.31 | +0.55% | 795,821 | 580,443,475 |
| 2024-05-07 | 7.18 | 7.38 | 7.16 | 7.27 | +0.97% | 1,032,247 | 750,535,121 |
| 2024-05-06 | 6.97 | 7.26 | 6.97 | 7.2 | +4.35% | 1,594,987 | 1,139,218,743 |
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：