股票概览
8.23
+0.37%
+0.03
8.23
开盘价
8.32
最高价
8.18
最低价
404,426
成交量
数据更新至: 2024-05-31
技术指标
8.20
MA5 (5日均线)
8.33
MA10 (10日均线)
8.55
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 | 8.23 | 8.32 | 8.18 | 8.23 | +0.37% | 404,426 | 333,765,471 |
| 2024-05-30 | 8.14 | 8.26 | 8.03 | 8.2 | +0.24% | 381,999 | 311,942,843 |
| 2024-05-29 | 8.15 | 8.24 | 8.14 | 8.18 | +0.49% | 324,469 | 265,715,786 |
| 2024-05-28 | 8.25 | 8.26 | 8.14 | 8.14 | -1.45% | 337,306 | 275,920,609 |
| 2024-05-27 | 8.17 | 8.27 | 8.09 | 8.26 | +1.35% | 466,197 | 381,740,659 |
| 2024-05-24 | 8.32 | 8.36 | 8.14 | 8.15 | -1.93% | 574,216 | 472,544,135 |
| 2024-05-23 | 8.63 | 8.64 | 8.3 | 8.31 | -3.26% | 713,671 | 600,707,705 |
| 2024-05-22 | 8.5 | 8.59 | 8.42 | 8.59 | +0.59% | 483,530 | 412,305,015 |
| 2024-05-21 | 8.63 | 8.66 | 8.51 | 8.54 | -1.27% | 535,280 | 458,475,289 |
| 2024-05-20 | 8.59 | 8.74 | 8.51 | 8.65 | +0.7% | 817,883 | 707,255,198 |
| 2024-05-17 | 8.48 | 8.6 | 8.31 | 8.59 | +0.94% | 761,293 | 644,229,390 |
| 2024-05-16 | 8.55 | 8.62 | 8.48 | 8.51 | 0% | 717,363 | 613,883,990 |
| 2024-05-15 | 8.63 | 8.67 | 8.49 | 8.51 | -2.18% | 715,372 | 612,300,758 |
| 2024-05-14 | 8.67 | 8.75 | 8.55 | 8.7 | +0.81% | 815,508 | 706,164,502 |
| 2024-05-13 | 8.59 | 8.71 | 8.51 | 8.63 | -3.03% | 1,032,690 | 889,961,649 |
| 2024-05-10 | 8.97 | 9.12 | 8.84 | 8.9 | +0.79% | 1,545,801 | 1,384,317,528 |
| 2024-05-09 | 8.88 | 8.92 | 8.73 | 8.83 | -0.56% | 1,529,870 | 1,349,950,112 |
| 2024-05-08 | 9.18 | 9.25 | 8.84 | 8.88 | -5.73% | 2,744,350 | 2,473,375,531 |
| 2024-05-07 | 8.91 | 9.64 | 8.91 | 9.42 | +7.53% | 4,381,687 | 4,130,567,493 |
| 2024-05-06 | 8.75 | 9.06 | 8.68 | 8.76 | +2.7% | 1,499,728 | 1,329,792,837 |
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：