股票概览
8.28
-0.96%
-0.08
8.36
开盘价
8.4
最高价
8.15
最低价
16,700
成交量
数据更新至: 2024-05-31
技术指标
8.45
MA5 (5日均线)
8.58
MA10 (10日均线)
8.73
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 | 8.36 | 8.4 | 8.15 | 8.28 | -0.96% | 16,700 | 13,874,611 |
| 2024-05-30 | 8.46 | 8.52 | 8.31 | 8.36 | -0.59% | 16,730 | 14,047,462 |
| 2024-05-29 | 8.5 | 8.55 | 8.35 | 8.41 | -0.59% | 21,376 | 18,014,910 |
| 2024-05-28 | 8.74 | 8.74 | 8.42 | 8.46 | -3.31% | 35,882 | 30,589,067 |
| 2024-05-27 | 8.61 | 8.8 | 8.51 | 8.75 | +0.46% | 29,681 | 25,616,411 |
| 2024-05-24 | 8.6 | 8.83 | 8.57 | 8.71 | +1.4% | 29,416 | 25,704,612 |
| 2024-05-23 | 8.63 | 8.81 | 8.5 | 8.59 | -1.26% | 31,958 | 27,568,310 |
| 2024-05-22 | 8.85 | 8.85 | 8.62 | 8.7 | 0% | 26,547 | 23,068,592 |
| 2024-05-21 | 8.83 | 8.86 | 8.6 | 8.7 | -1.92% | 39,504 | 34,381,904 |
| 2024-05-20 | 8.96 | 9.05 | 8.8 | 8.87 | -1% | 36,345 | 32,289,366 |
| 2024-05-17 | 8.87 | 9 | 8.78 | 8.96 | +0.9% | 23,954 | 21,384,816 |
| 2024-05-16 | 8.99 | 8.99 | 8.81 | 8.88 | -0.78% | 24,585 | 21,829,880 |
| 2024-05-15 | 8.92 | 9.02 | 8.81 | 8.95 | +0.45% | 27,472 | 24,590,112 |
| 2024-05-14 | 8.72 | 8.95 | 8.7 | 8.91 | +1.83% | 49,271 | 43,575,193 |
| 2024-05-13 | 9.1 | 9.12 | 8.72 | 8.75 | -1.46% | 29,150 | 25,783,995 |
| 2024-05-10 | 8.95 | 9.1 | 8.85 | 8.88 | -0.78% | 26,101 | 23,376,351 |
| 2024-05-09 | 8.9 | 9.02 | 8.82 | 8.95 | +0.45% | 19,997 | 17,906,502 |
| 2024-05-08 | 8.85 | 9.1 | 8.68 | 8.91 | +0.91% | 45,848 | 41,146,904 |
| 2024-05-07 | 8.77 | 8.84 | 8.56 | 8.83 | +0.68% | 38,065 | 33,185,072 |
| 2024-05-06 | 9.07 | 9.1 | 8.59 | 8.77 | -2.56% | 56,370 | 49,207,294 |
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：