股票概览
8.07
+0.62%
+0.05
8.02
开盘价
8.12
最高价
7.96
最低价
23,540
成交量
数据更新至: 2024-05-31
技术指标
8.05
MA5 (5日均线)
8.19
MA10 (10日均线)
8.37
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 | 8.12 | 7.96 | 8.07 | +0.62% | 23,540 | 18,930,791 |
| 2024-05-30 | 8.06 | 8.14 | 7.98 | 8.02 | -0.37% | 23,303 | 18,755,601 |
| 2024-05-29 | 7.98 | 8.1 | 7.91 | 8.05 | +0.75% | 19,167 | 15,404,420 |
| 2024-05-28 | 8.16 | 8.16 | 7.95 | 7.99 | -1.6% | 28,530 | 22,958,821 |
| 2024-05-27 | 8.15 | 8.21 | 7.97 | 8.12 | -0.49% | 33,350 | 26,852,800 |
| 2024-05-24 | 8.13 | 8.3 | 8.1 | 8.16 | +0.87% | 24,105 | 19,776,475 |
| 2024-05-23 | 8.39 | 8.39 | 8.08 | 8.09 | -3.8% | 43,951 | 35,927,100 |
| 2024-05-22 | 8.39 | 8.5 | 8.38 | 8.41 | +0.12% | 23,105 | 19,470,539 |
| 2024-05-21 | 8.51 | 8.54 | 8.38 | 8.4 | -1.87% | 25,979 | 21,914,604 |
| 2024-05-20 | 8.61 | 8.65 | 8.51 | 8.56 | -0.58% | 35,999 | 30,831,021 |
| 2024-05-17 | 8.61 | 8.7 | 8.5 | 8.61 | 0% | 33,387 | 28,619,687 |
| 2024-05-16 | 8.49 | 8.67 | 8.45 | 8.61 | +2.01% | 45,301 | 38,862,030 |
| 2024-05-15 | 8.48 | 8.55 | 8.36 | 8.44 | -0.59% | 33,586 | 28,447,621 |
| 2024-05-14 | 8.41 | 8.54 | 8.4 | 8.49 | +0.59% | 31,321 | 26,608,026 |
| 2024-05-13 | 8.51 | 8.59 | 8.42 | 8.44 | -1.06% | 43,332 | 36,862,809 |
| 2024-05-10 | 8.63 | 8.67 | 8.52 | 8.53 | -1.27% | 36,689 | 31,462,112 |
| 2024-05-09 | 8.57 | 8.69 | 8.53 | 8.64 | +0.82% | 41,421 | 35,779,786 |
| 2024-05-08 | 8.56 | 8.69 | 8.49 | 8.57 | +0.12% | 57,195 | 49,059,927 |
| 2024-05-07 | 8.57 | 8.62 | 8.46 | 8.56 | -0.23% | 45,172 | 38,542,085 |
| 2024-05-06 | 8.43 | 8.59 | 8.43 | 8.58 | +2.14% | 69,804 | 59,399,644 |
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：