股票概览
8.06
+1.26%
+0.1
7.96
开盘价
8.09
最高价
7.93
最低价
58,810
成交量
数据更新至: 2024-05-31
技术指标
8.10
MA5 (5日均线)
8.32
MA10 (10日均线)
8.88
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 | 7.96 | 8.09 | 7.93 | 8.06 | +1.26% | 58,810 | 47,186,020 |
| 2024-05-30 | 8.09 | 8.12 | 7.96 | 7.96 | -1.73% | 66,494 | 53,293,287 |
| 2024-05-29 | 7.98 | 8.2 | 7.98 | 8.1 | +0.62% | 75,011 | 60,695,729 |
| 2024-05-28 | 8.2 | 8.27 | 8.05 | 8.05 | -3.25% | 114,281 | 92,700,942 |
| 2024-05-27 | 8.36 | 8.6 | 8.17 | 8.32 | +1.09% | 173,603 | 144,753,295 |
| 2024-05-24 | 8.3 | 8.45 | 8.23 | 8.23 | -1.67% | 73,219 | 60,722,664 |
| 2024-05-23 | 8.62 | 8.63 | 8.33 | 8.37 | -2.79% | 73,643 | 62,030,046 |
| 2024-05-22 | 8.65 | 8.79 | 8.57 | 8.61 | -0.35% | 72,783 | 62,955,022 |
| 2024-05-21 | 8.79 | 8.8 | 8.61 | 8.64 | -2.26% | 71,729 | 62,182,481 |
| 2024-05-20 | 9.07 | 9.1 | 8.75 | 8.84 | -2.1% | 96,424 | 85,916,590 |
| 2024-05-17 | 9.15 | 9.19 | 8.94 | 9.03 | -2.48% | 92,230 | 83,387,325 |
| 2024-05-16 | 9.37 | 9.41 | 9.15 | 9.26 | -0.86% | 79,513 | 73,495,112 |
| 2024-05-15 | 9.58 | 9.66 | 9.3 | 9.34 | -1.99% | 86,203 | 80,806,239 |
| 2024-05-14 | 9.39 | 9.55 | 9.33 | 9.53 | +2.92% | 90,975 | 86,183,607 |
| 2024-05-13 | 9.34 | 9.37 | 9.13 | 9.26 | -2.11% | 71,179 | 65,775,593 |
| 2024-05-10 | 9.68 | 9.73 | 9.4 | 9.46 | -2.07% | 70,462 | 66,835,167 |
| 2024-05-09 | 9.52 | 9.69 | 9.52 | 9.66 | +1.79% | 91,670 | 88,127,987 |
| 2024-05-08 | 9.7 | 9.7 | 9.46 | 9.49 | -2.06% | 90,125 | 86,015,573 |
| 2024-05-07 | 9.8 | 9.84 | 9.6 | 9.69 | -0.21% | 97,164 | 94,254,059 |
| 2024-05-06 | 9.4 | 9.8 | 9.36 | 9.71 | +4.41% | 107,521 | 103,448,414 |
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：