股票概览
8.25
+0.36%
+0.03
8.2
开盘价
8.27
最高价
8.2
最低价
23,000
成交量
数据更新至: 2024-05-31
技术指标
8.25
MA5 (5日均线)
8.37
MA10 (10日均线)
8.70
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 | 8.2 | 8.27 | 8.2 | 8.25 | +0.36% | 23,000 | 18,938,053 |
| 2024-05-30 | 8.34 | 8.34 | 8.19 | 8.22 | -1.67% | 36,357 | 29,931,713 |
| 2024-05-29 | 8.22 | 8.41 | 8.15 | 8.36 | +2.2% | 50,744 | 42,100,607 |
| 2024-05-28 | 8.26 | 8.3 | 8.12 | 8.18 | -0.97% | 30,093 | 24,701,323 |
| 2024-05-27 | 8.28 | 8.32 | 8.06 | 8.26 | +0.36% | 41,613 | 33,973,832 |
| 2024-05-24 | 8.36 | 8.41 | 8.23 | 8.23 | -1.2% | 32,056 | 26,658,640 |
| 2024-05-23 | 8.53 | 8.58 | 8.3 | 8.33 | -2.8% | 53,164 | 44,555,988 |
| 2024-05-22 | 8.54 | 8.67 | 8.52 | 8.57 | +0.35% | 44,700 | 38,391,771 |
| 2024-05-21 | 8.72 | 8.76 | 8.47 | 8.54 | -2.62% | 83,717 | 71,717,099 |
| 2024-05-20 | 8.85 | 8.92 | 8.76 | 8.77 | -1.13% | 55,661 | 49,069,617 |
| 2024-05-17 | 8.93 | 9 | 8.75 | 8.87 | -1.22% | 69,979 | 61,872,570 |
| 2024-05-16 | 8.96 | 9.09 | 8.8 | 8.98 | +0.22% | 69,337 | 62,095,903 |
| 2024-05-15 | 9.33 | 9.35 | 8.93 | 8.96 | -4.27% | 121,631 | 110,386,343 |
| 2024-05-14 | 8.85 | 9.45 | 8.83 | 9.36 | +4.35% | 199,038 | 183,339,983 |
| 2024-05-13 | 8.75 | 9.48 | 8.6 | 8.97 | +1.36% | 138,227 | 124,888,027 |
| 2024-05-10 | 9.13 | 9.21 | 8.82 | 8.85 | -3.07% | 80,554 | 72,049,803 |
| 2024-05-09 | 9.02 | 9.27 | 8.99 | 9.13 | +1.56% | 72,636 | 66,538,656 |
| 2024-05-08 | 9.03 | 9.18 | 8.93 | 8.99 | -1.1% | 79,803 | 72,157,499 |
| 2024-05-07 | 9.08 | 9.14 | 9.03 | 9.09 | -0.11% | 60,468 | 54,950,344 |
| 2024-05-06 | 9.04 | 9.22 | 8.98 | 9.1 | +2.59% | 80,767 | 73,338,265 |
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：