股票概览
8.49
+3.41%
+0.28
8.2
开盘价
8.65
最高价
8.13
最低价
49,463
成交量
数据更新至: 2024-05-31
技术指标
8.12
MA5 (5日均线)
8.02
MA10 (10日均线)
7.96
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 | 8.65 | 8.13 | 8.49 | +3.41% | 49,463 | 41,719,939 |
| 2024-05-30 | 7.99 | 8.33 | 7.86 | 8.21 | +2.75% | 30,005 | 24,406,962 |
| 2024-05-29 | 7.9 | 8.14 | 7.9 | 7.99 | +0.25% | 16,537 | 13,308,222 |
| 2024-05-28 | 7.94 | 8.21 | 7.89 | 7.97 | +0.63% | 24,408 | 19,699,046 |
| 2024-05-27 | 7.84 | 7.95 | 7.61 | 7.92 | +1.02% | 18,173 | 14,090,495 |
| 2024-05-24 | 8.01 | 8.06 | 7.82 | 7.84 | -2.49% | 15,782 | 12,514,179 |
| 2024-05-23 | 8.02 | 8.19 | 7.99 | 8.04 | -0.37% | 23,934 | 19,325,023 |
| 2024-05-22 | 7.93 | 8.09 | 7.82 | 8.07 | +2.93% | 18,685 | 14,880,518 |
| 2024-05-21 | 7.83 | 7.92 | 7.72 | 7.84 | +0.13% | 12,795 | 9,997,550 |
| 2024-05-20 | 7.88 | 7.94 | 7.76 | 7.83 | -0.13% | 14,578 | 11,420,055 |
| 2024-05-17 | 7.55 | 7.84 | 7.52 | 7.84 | +2.62% | 12,812 | 9,923,189 |
| 2024-05-16 | 7.65 | 7.77 | 7.63 | 7.64 | +1.06% | 11,970 | 9,222,299 |
| 2024-05-15 | 7.73 | 7.81 | 7.54 | 7.56 | -2.07% | 13,498 | 10,336,609 |
| 2024-05-14 | 7.72 | 7.92 | 7.72 | 7.72 | +0.26% | 11,624 | 9,061,669 |
| 2024-05-13 | 7.96 | 7.99 | 7.67 | 7.7 | -3.63% | 17,752 | 13,765,836 |
| 2024-05-10 | 8.17 | 8.25 | 7.95 | 7.99 | -2.8% | 18,004 | 14,503,912 |
| 2024-05-09 | 8.12 | 8.24 | 8.01 | 8.22 | +2.75% | 15,111 | 12,362,553 |
| 2024-05-08 | 8.28 | 8.28 | 8 | 8 | -2.79% | 20,414 | 16,538,765 |
| 2024-05-07 | 8.18 | 8.26 | 8.1 | 8.23 | +0.61% | 17,665 | 14,470,859 |
| 2024-05-06 | 8.26 | 8.26 | 8.1 | 8.18 | +2% | 17,317 | 14,117,988 |
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：