股票概览
8.63
+0.82%
+0.07
8.61
开盘价
8.66
最高价
8.55
最低价
21,800
成交量
数据更新至: 2024-05-31
技术指标
8.61
MA5 (5日均线)
8.71
MA10 (10日均线)
8.89
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 | 8.61 | 8.66 | 8.55 | 8.63 | +0.82% | 21,800 | 18,767,330 |
| 2024-05-30 | 8.58 | 8.66 | 8.51 | 8.56 | -0.23% | 30,195 | 25,901,489 |
| 2024-05-29 | 8.61 | 8.69 | 8.53 | 8.58 | -0.46% | 37,730 | 32,464,819 |
| 2024-05-28 | 8.69 | 8.71 | 8.55 | 8.62 | -0.69% | 25,024 | 21,645,156 |
| 2024-05-27 | 8.65 | 8.69 | 8.55 | 8.68 | +0.58% | 28,432 | 24,481,417 |
| 2024-05-24 | 8.65 | 8.79 | 8.59 | 8.63 | -0.58% | 26,327 | 22,867,145 |
| 2024-05-23 | 8.83 | 8.87 | 8.62 | 8.68 | -1.92% | 39,185 | 34,115,426 |
| 2024-05-22 | 8.92 | 8.94 | 8.83 | 8.85 | -0.45% | 29,009 | 25,752,721 |
| 2024-05-21 | 8.91 | 8.99 | 8.85 | 8.89 | -0.67% | 37,685 | 33,570,294 |
| 2024-05-20 | 9 | 9.05 | 8.94 | 8.95 | -0.67% | 38,032 | 34,149,421 |
| 2024-05-17 | 8.95 | 9.02 | 8.91 | 9.01 | +0.67% | 30,836 | 27,632,845 |
| 2024-05-16 | 9.03 | 9.09 | 8.92 | 8.95 | -0.67% | 33,730 | 30,333,053 |
| 2024-05-15 | 9.1 | 9.13 | 8.98 | 9.01 | -1.21% | 38,932 | 35,182,698 |
| 2024-05-14 | 9.17 | 9.29 | 9.11 | 9.12 | -0.87% | 61,140 | 56,052,791 |
| 2024-05-13 | 9.17 | 9.36 | 8.99 | 9.2 | +0.11% | 76,601 | 70,185,616 |
| 2024-05-10 | 9.09 | 9.42 | 9.01 | 9.19 | +1.1% | 92,534 | 85,151,110 |
| 2024-05-09 | 8.9 | 9.11 | 8.9 | 9.09 | +2.25% | 41,449 | 37,525,065 |
| 2024-05-08 | 9.03 | 9.08 | 8.89 | 8.89 | -1.98% | 31,247 | 28,043,708 |
| 2024-05-07 | 9.08 | 9.12 | 9 | 9.07 | -0.33% | 49,029 | 44,379,623 |
| 2024-05-06 | 9.04 | 9.13 | 8.97 | 9.1 | +1.22% | 70,076 | 63,410,919 |
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：