股票概览
7.9
-3.78%
-0.31
8.13
开盘价
8.28
最高价
7.85
最低价
154,040
成交量
数据更新至: 2024-05-31
技术指标
8.60
MA5 (5日均线)
8.47
MA10 (10日均线)
8.31
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 | 8.28 | 7.85 | 7.9 | -3.78% | 154,040 | 123,610,613 |
| 2024-05-30 | 8.94 | 9.02 | 8.19 | 8.21 | -9.18% | 217,014 | 186,390,859 |
| 2024-05-29 | 8.82 | 9.07 | 8.69 | 9.04 | +1.01% | 183,280 | 163,327,752 |
| 2024-05-28 | 8.85 | 9.02 | 8.62 | 8.95 | +0.79% | 161,730 | 142,342,379 |
| 2024-05-27 | 8.63 | 9.02 | 8.44 | 8.88 | +2.9% | 210,572 | 185,010,047 |
| 2024-05-24 | 8.39 | 8.74 | 8.34 | 8.63 | +2.62% | 213,984 | 182,560,916 |
| 2024-05-23 | 8.07 | 8.41 | 7.91 | 8.41 | +4.21% | 196,837 | 162,128,270 |
| 2024-05-22 | 8.18 | 8.22 | 8.01 | 8.07 | -1.59% | 64,157 | 51,912,578 |
| 2024-05-21 | 8.36 | 8.36 | 8.07 | 8.2 | -2.15% | 104,840 | 85,554,988 |
| 2024-05-20 | 8.12 | 8.53 | 8.03 | 8.38 | +3.2% | 134,635 | 111,941,137 |
| 2024-05-17 | 8.13 | 8.4 | 8.07 | 8.12 | +0.62% | 103,766 | 85,115,441 |
| 2024-05-16 | 8.04 | 8.2 | 7.98 | 8.07 | +0.5% | 56,109 | 45,354,906 |
| 2024-05-15 | 8 | 8.12 | 7.86 | 8.03 | +0.63% | 64,579 | 51,729,922 |
| 2024-05-14 | 7.87 | 8.02 | 7.84 | 7.98 | +1.66% | 59,662 | 47,423,024 |
| 2024-05-13 | 8.1 | 8.12 | 7.77 | 7.85 | -4.03% | 96,230 | 75,731,460 |
| 2024-05-10 | 8.29 | 8.33 | 8.13 | 8.18 | -1.45% | 58,266 | 47,816,595 |
| 2024-05-09 | 8.35 | 8.45 | 8.28 | 8.3 | +0.12% | 68,782 | 57,549,848 |
| 2024-05-08 | 8.31 | 8.43 | 8.25 | 8.29 | -1.07% | 65,299 | 54,406,870 |
| 2024-05-07 | 8.47 | 8.52 | 8.08 | 8.38 | -0.48% | 114,126 | 95,100,259 |
| 2024-05-06 | 8.39 | 8.62 | 8.25 | 8.42 | +4.86% | 147,750 | 124,078,645 |
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：