股票概览
8.55
+0.47%
+0.04
8.49
开盘价
8.57
最高价
8.47
最低价
34,507
成交量
数据更新至: 2024-05-31
技术指标
8.54
MA5 (5日均线)
8.66
MA10 (10日均线)
8.75
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 | 8.49 | 8.57 | 8.47 | 8.55 | +0.47% | 34,507 | 29,406,870 |
| 2024-05-30 | 8.52 | 8.68 | 8.47 | 8.51 | +0.35% | 69,194 | 59,281,526 |
| 2024-05-29 | 8.46 | 8.59 | 8.44 | 8.48 | +0.12% | 42,838 | 36,442,610 |
| 2024-05-28 | 8.69 | 8.7 | 8.46 | 8.47 | -2.64% | 62,677 | 53,607,953 |
| 2024-05-27 | 8.69 | 8.76 | 8.57 | 8.7 | +0.12% | 70,575 | 60,982,760 |
| 2024-05-24 | 8.65 | 8.83 | 8.65 | 8.69 | +0.23% | 49,731 | 43,516,556 |
| 2024-05-23 | 8.85 | 8.86 | 8.63 | 8.67 | -2.03% | 55,323 | 48,210,067 |
| 2024-05-22 | 8.82 | 8.91 | 8.8 | 8.85 | +0.34% | 44,399 | 39,326,022 |
| 2024-05-21 | 8.88 | 8.93 | 8.74 | 8.82 | -0.45% | 52,284 | 46,180,635 |
| 2024-05-20 | 8.7 | 9.09 | 8.69 | 8.86 | +1.84% | 104,287 | 92,710,946 |
| 2024-05-17 | 8.68 | 8.75 | 8.61 | 8.7 | 0% | 61,062 | 52,956,362 |
| 2024-05-16 | 8.81 | 8.88 | 8.66 | 8.7 | -1.36% | 78,631 | 68,956,927 |
| 2024-05-15 | 8.9 | 8.93 | 8.81 | 8.82 | -0.23% | 45,792 | 40,595,955 |
| 2024-05-14 | 8.8 | 8.87 | 8.78 | 8.84 | +0.68% | 55,894 | 49,343,722 |
| 2024-05-13 | 8.81 | 8.91 | 8.76 | 8.78 | -0.68% | 68,679 | 60,668,400 |
| 2024-05-10 | 8.92 | 9.03 | 8.82 | 8.84 | -1.56% | 93,908 | 83,635,891 |
| 2024-05-09 | 8.97 | 9.1 | 8.89 | 8.98 | -0.11% | 90,879 | 81,801,668 |
| 2024-05-08 | 8.86 | 9.05 | 8.85 | 8.99 | +1.12% | 110,312 | 98,751,921 |
| 2024-05-07 | 8.79 | 8.9 | 8.72 | 8.89 | +0.34% | 105,765 | 93,341,983 |
| 2024-05-06 | 8.64 | 8.93 | 8.56 | 8.86 | +3.63% | 128,971 | 112,848,987 |
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：