股票概览
8.15
+2.26%
+0.18
8.02
开盘价
8.24
最高价
8
最低价
64,490
成交量
数据更新至: 2024-05-31
技术指标
8.00
MA5 (5日均线)
8.13
MA10 (10日均线)
8.33
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 | 8.02 | 8.24 | 8 | 8.15 | +2.26% | 64,490 | 52,664,364 |
| 2024-05-30 | 8.03 | 8.05 | 7.9 | 7.97 | -1.24% | 43,854 | 35,045,635 |
| 2024-05-29 | 7.81 | 8.23 | 7.81 | 8.07 | +2.15% | 69,120 | 55,720,874 |
| 2024-05-28 | 7.96 | 8.01 | 7.84 | 7.9 | -0.25% | 36,524 | 29,003,352 |
| 2024-05-27 | 7.9 | 7.95 | 7.75 | 7.92 | +0.76% | 37,178 | 29,128,679 |
| 2024-05-24 | 8.1 | 8.14 | 7.84 | 7.86 | -2.84% | 49,194 | 39,074,481 |
| 2024-05-23 | 8.37 | 8.37 | 8.03 | 8.09 | -3.69% | 66,149 | 54,043,402 |
| 2024-05-22 | 8.41 | 8.56 | 8.3 | 8.4 | -0.36% | 52,272 | 43,938,009 |
| 2024-05-21 | 8.46 | 8.59 | 8.39 | 8.43 | -1.4% | 75,751 | 64,253,410 |
| 2024-05-20 | 8.25 | 8.58 | 8.11 | 8.55 | +3.64% | 115,871 | 96,655,899 |
| 2024-05-17 | 8.29 | 8.29 | 8.03 | 8.25 | 0% | 85,000 | 69,077,310 |
| 2024-05-16 | 8.39 | 8.49 | 8.2 | 8.25 | -1.55% | 77,712 | 64,827,276 |
| 2024-05-15 | 8.5 | 8.63 | 8.36 | 8.38 | -2.33% | 111,852 | 94,760,435 |
| 2024-05-14 | 8.41 | 8.93 | 8.41 | 8.58 | +3.87% | 164,587 | 142,644,144 |
| 2024-05-13 | 8.64 | 8.74 | 8.25 | 8.26 | -5.49% | 90,014 | 75,552,042 |
| 2024-05-10 | 8.85 | 8.85 | 8.71 | 8.74 | -0.68% | 75,132 | 65,860,612 |
| 2024-05-09 | 8.58 | 8.98 | 8.58 | 8.8 | +2.21% | 117,908 | 103,538,763 |
| 2024-05-08 | 8.84 | 8.84 | 8.57 | 8.61 | -2.6% | 73,750 | 63,774,735 |
| 2024-05-07 | 8.65 | 8.86 | 8.65 | 8.84 | +2.55% | 124,738 | 109,327,281 |
| 2024-05-06 | 8.55 | 8.67 | 8.41 | 8.62 | +3.36% | 115,879 | 98,941,519 |
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：