股票概览
8.81
+0.8%
+0.07
8.74
开盘价
8.86
最高价
8.72
最低价
119,062
成交量
数据更新至: 2024-05-31
技术指标
8.72
MA5 (5日均线)
8.80
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 | 8.74 | 8.86 | 8.72 | 8.81 | +0.8% | 119,062 | 104,837,173 |
| 2024-05-30 | 8.79 | 8.84 | 8.72 | 8.74 | -0.68% | 119,829 | 105,049,980 |
| 2024-05-29 | 8.59 | 8.9 | 8.58 | 8.8 | +1.85% | 199,612 | 175,646,098 |
| 2024-05-28 | 8.57 | 8.8 | 8.52 | 8.64 | +0.35% | 141,395 | 123,151,515 |
| 2024-05-27 | 8.51 | 8.61 | 8.39 | 8.61 | +1.18% | 131,865 | 112,106,508 |
| 2024-05-24 | 8.68 | 8.76 | 8.49 | 8.51 | -2.18% | 190,450 | 163,890,395 |
| 2024-05-23 | 8.96 | 8.97 | 8.69 | 8.7 | -3.33% | 209,302 | 183,711,400 |
| 2024-05-22 | 9.1 | 9.12 | 8.89 | 9 | -1.21% | 246,128 | 221,409,962 |
| 2024-05-21 | 9.07 | 9.19 | 8.98 | 9.11 | +0.44% | 313,636 | 285,401,100 |
| 2024-05-20 | 8.97 | 9.09 | 8.94 | 9.07 | +1.34% | 200,748 | 181,150,975 |
| 2024-05-17 | 8.8 | 8.95 | 8.74 | 8.95 | +1.94% | 170,121 | 150,819,809 |
| 2024-05-16 | 8.88 | 9.02 | 8.75 | 8.78 | -1.01% | 170,896 | 151,758,898 |
| 2024-05-15 | 8.98 | 9.11 | 8.85 | 8.87 | -0.78% | 201,923 | 181,638,092 |
| 2024-05-14 | 8.95 | 9.04 | 8.87 | 8.94 | +0.56% | 152,121 | 136,175,480 |
| 2024-05-13 | 8.99 | 9.02 | 8.77 | 8.89 | -1.88% | 157,114 | 139,578,282 |
| 2024-05-10 | 9.06 | 9.15 | 8.93 | 9.06 | +0.11% | 169,585 | 153,060,390 |
| 2024-05-09 | 8.88 | 9.1 | 8.88 | 9.05 | +1.91% | 172,586 | 156,089,274 |
| 2024-05-08 | 9.01 | 9.02 | 8.87 | 8.88 | -2.09% | 151,589 | 135,137,549 |
| 2024-05-07 | 8.99 | 9.17 | 8.98 | 9.07 | +0.55% | 198,333 | 180,203,661 |
| 2024-05-06 | 8.91 | 9.08 | 8.91 | 9.02 | +2.15% | 208,031 | 187,665,355 |
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：