股票概览
8.46
+1.32%
+0.11
8.38
开盘价
8.56
最高价
8.37
最低价
407,742
成交量
数据更新至: 2024-05-31
技术指标
8.47
MA5 (5日均线)
8.68
MA10 (10日均线)
8.92
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 | 8.38 | 8.56 | 8.37 | 8.46 | +1.32% | 407,742 | 345,127,000 |
| 2024-05-30 | 8.4 | 8.44 | 8.31 | 8.35 | -1.3% | 297,381 | 248,725,604 |
| 2024-05-29 | 8.44 | 8.52 | 8.4 | 8.46 | +0.48% | 312,329 | 264,175,071 |
| 2024-05-28 | 8.6 | 8.62 | 8.4 | 8.42 | -2.88% | 389,148 | 330,289,562 |
| 2024-05-27 | 8.68 | 8.72 | 8.41 | 8.67 | +0.35% | 537,156 | 458,440,204 |
| 2024-05-24 | 8.74 | 8.9 | 8.63 | 8.64 | -1.59% | 460,791 | 402,599,024 |
| 2024-05-23 | 8.96 | 8.96 | 8.73 | 8.78 | -2.01% | 493,901 | 434,729,219 |
| 2024-05-22 | 8.95 | 9.02 | 8.87 | 8.96 | -0.44% | 404,140 | 361,278,666 |
| 2024-05-21 | 9.07 | 9.18 | 8.95 | 9 | -0.44% | 565,013 | 511,802,967 |
| 2024-05-20 | 8.91 | 9.05 | 8.75 | 9.04 | +0.89% | 735,673 | 658,914,336 |
| 2024-05-17 | 8.88 | 9 | 8.77 | 8.96 | +0.56% | 512,461 | 455,724,271 |
| 2024-05-16 | 8.95 | 9.08 | 8.89 | 8.91 | -0.89% | 610,652 | 548,755,932 |
| 2024-05-15 | 9.28 | 9.41 | 8.98 | 8.99 | -2.81% | 914,957 | 838,242,512 |
| 2024-05-14 | 9.16 | 9.3 | 9.08 | 9.25 | +3.12% | 1,012,368 | 932,156,017 |
| 2024-05-13 | 9.08 | 9.09 | 8.86 | 8.97 | -1.32% | 507,763 | 455,363,582 |
| 2024-05-10 | 9.21 | 9.44 | 9.04 | 9.09 | -1.62% | 631,940 | 577,608,265 |
| 2024-05-09 | 9.14 | 9.32 | 9.11 | 9.24 | +1.54% | 541,364 | 498,563,014 |
| 2024-05-08 | 9.4 | 9.4 | 9.06 | 9.1 | -3.7% | 751,517 | 688,008,146 |
| 2024-05-07 | 9.68 | 9.8 | 9.4 | 9.45 | -2.68% | 743,064 | 709,660,913 |
| 2024-05-06 | 9.91 | 9.96 | 9.63 | 9.71 | +0.21% | 718,898 | 702,421,798 |
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：