股票概览
8.57
+1.78%
+0.15
8.49
开盘价
8.66
最高价
8.43
最低价
39,322
成交量
数据更新至: 2024-05-31
技术指标
8.48
MA5 (5日均线)
8.60
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 | 8.49 | 8.66 | 8.43 | 8.57 | +1.78% | 39,322 | 33,691,595 |
| 2024-05-30 | 8.49 | 8.55 | 8.35 | 8.42 | -1.06% | 29,633 | 24,989,362 |
| 2024-05-29 | 8.4 | 8.62 | 8.4 | 8.51 | +1.19% | 42,366 | 36,163,748 |
| 2024-05-28 | 8.5 | 8.58 | 8.34 | 8.41 | -1.18% | 32,040 | 27,087,386 |
| 2024-05-27 | 8.41 | 8.55 | 8.24 | 8.51 | +1.19% | 44,355 | 37,169,927 |
| 2024-05-24 | 8.62 | 8.72 | 8.38 | 8.41 | -2.44% | 53,061 | 45,170,197 |
| 2024-05-23 | 8.95 | 8.96 | 8.58 | 8.62 | -4.75% | 88,100 | 76,962,020 |
| 2024-05-22 | 8.66 | 9.44 | 8.61 | 9.05 | +4.14% | 107,784 | 97,932,302 |
| 2024-05-21 | 8.77 | 8.92 | 8.66 | 8.69 | -1.36% | 32,500 | 28,424,589 |
| 2024-05-20 | 8.89 | 8.95 | 8.75 | 8.81 | -0.56% | 38,597 | 34,113,255 |
| 2024-05-17 | 8.81 | 8.88 | 8.71 | 8.86 | +0.57% | 33,542 | 29,558,469 |
| 2024-05-16 | 8.68 | 8.9 | 8.68 | 8.81 | +1.97% | 37,628 | 33,202,435 |
| 2024-05-15 | 8.74 | 8.88 | 8.61 | 8.64 | -1.37% | 32,859 | 28,670,540 |
| 2024-05-14 | 8.53 | 8.79 | 8.52 | 8.76 | +4.04% | 48,420 | 42,090,621 |
| 2024-05-13 | 8.71 | 8.71 | 8.38 | 8.42 | -4.21% | 44,404 | 37,610,594 |
| 2024-05-10 | 9.04 | 9.14 | 8.76 | 8.79 | -3.19% | 39,692 | 35,208,041 |
| 2024-05-09 | 8.93 | 9.15 | 8.93 | 9.08 | +1.68% | 37,398 | 33,935,723 |
| 2024-05-08 | 9.16 | 9.16 | 8.9 | 8.93 | -2.51% | 36,499 | 32,832,708 |
| 2024-05-07 | 9.15 | 9.23 | 9.08 | 9.16 | -0.33% | 45,151 | 41,351,755 |
| 2024-05-06 | 9.18 | 9.29 | 9.05 | 9.19 | +1.55% | 52,279 | 47,881,893 |
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：