股票概览
8.38
-0.36%
-0.03
8.39
开盘价
8.44
最高价
8.36
最低价
28,545
成交量
数据更新至: 2024-05-31
技术指标
8.37
MA5 (5日均线)
8.46
MA10 (10日均线)
8.64
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 | 8.39 | 8.44 | 8.36 | 8.38 | -0.36% | 28,545 | 23,944,706 |
| 2024-05-30 | 8.39 | 8.56 | 8.35 | 8.41 | +0.6% | 44,770 | 37,879,300 |
| 2024-05-29 | 8.29 | 8.43 | 8.27 | 8.36 | +0.72% | 24,019 | 20,075,398 |
| 2024-05-28 | 8.45 | 8.45 | 8.29 | 8.3 | -1.43% | 25,058 | 20,874,111 |
| 2024-05-27 | 8.41 | 8.46 | 8.26 | 8.42 | +0.6% | 34,351 | 28,640,701 |
| 2024-05-24 | 8.41 | 8.49 | 8.3 | 8.37 | -0.48% | 39,156 | 32,913,459 |
| 2024-05-23 | 8.6 | 8.6 | 8.4 | 8.41 | -2.44% | 43,264 | 36,700,546 |
| 2024-05-22 | 8.66 | 8.74 | 8.59 | 8.62 | +0.12% | 29,173 | 25,246,274 |
| 2024-05-21 | 8.77 | 8.77 | 8.57 | 8.61 | -1.6% | 34,282 | 29,652,319 |
| 2024-05-20 | 8.74 | 8.85 | 8.63 | 8.75 | 0% | 50,959 | 44,518,535 |
| 2024-05-17 | 8.7 | 8.81 | 8.62 | 8.75 | +0.92% | 44,548 | 38,715,908 |
| 2024-05-16 | 8.72 | 8.84 | 8.64 | 8.67 | -0.23% | 39,819 | 34,821,282 |
| 2024-05-15 | 8.78 | 8.83 | 8.66 | 8.69 | -1.14% | 29,446 | 25,736,123 |
| 2024-05-14 | 8.74 | 8.85 | 8.74 | 8.79 | +0.92% | 33,312 | 29,284,873 |
| 2024-05-13 | 8.73 | 8.83 | 8.69 | 8.71 | -1.47% | 47,739 | 41,788,948 |
| 2024-05-10 | 8.96 | 9.01 | 8.79 | 8.84 | -1.23% | 69,724 | 61,704,330 |
| 2024-05-09 | 8.92 | 9.04 | 8.92 | 8.95 | -0.33% | 63,126 | 56,608,063 |
| 2024-05-08 | 8.99 | 9.07 | 8.93 | 8.98 | -0.33% | 79,294 | 71,280,985 |
| 2024-05-07 | 8.8 | 9.02 | 8.77 | 9.01 | +2.27% | 104,810 | 93,587,085 |
| 2024-05-06 | 8.65 | 8.81 | 8.58 | 8.81 | +3.53% | 81,621 | 71,238,589 |
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：