股票概览
8.88
+4.1%
+0.35
8.52
开盘价
8.94
最高价
8.49
最低价
266,524
成交量
数据更新至: 2024-05-31
技术指标
8.60
MA5 (5日均线)
8.83
MA10 (10日均线)
9.05
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 | 8.52 | 8.94 | 8.49 | 8.88 | +4.1% | 266,524 | 235,480,530 |
| 2024-05-30 | 8.33 | 8.69 | 8.2 | 8.53 | +1.31% | 203,135 | 173,008,789 |
| 2024-05-29 | 8.74 | 8.95 | 8.39 | 8.42 | -1.06% | 208,631 | 179,711,391 |
| 2024-05-28 | 8.64 | 8.76 | 8.42 | 8.51 | -1.5% | 125,890 | 107,811,550 |
| 2024-05-27 | 8.73 | 8.83 | 8.33 | 8.64 | -1.03% | 178,272 | 151,855,967 |
| 2024-05-24 | 8.93 | 9.02 | 8.69 | 8.73 | -2.78% | 193,474 | 170,412,966 |
| 2024-05-23 | 9.23 | 9.27 | 8.93 | 8.98 | -2.71% | 207,450 | 187,756,431 |
| 2024-05-22 | 9.19 | 9.39 | 9.05 | 9.23 | +0.44% | 199,296 | 184,140,302 |
| 2024-05-21 | 9.1 | 9.33 | 8.98 | 9.19 | +0.44% | 215,438 | 197,372,413 |
| 2024-05-20 | 9.22 | 9.25 | 9 | 9.15 | -0.76% | 199,332 | 181,841,965 |
| 2024-05-17 | 9.02 | 9.24 | 8.86 | 9.22 | +2.22% | 248,518 | 226,498,983 |
| 2024-05-16 | 8.95 | 9.18 | 8.92 | 9.02 | +2.62% | 229,983 | 207,974,304 |
| 2024-05-15 | 8.92 | 9.05 | 8.68 | 8.79 | -1.46% | 192,297 | 170,242,743 |
| 2024-05-14 | 8.97 | 9.2 | 8.86 | 8.92 | +0.9% | 234,115 | 210,745,502 |
| 2024-05-13 | 9.26 | 9.27 | 8.8 | 8.84 | -6.06% | 360,972 | 324,136,982 |
| 2024-05-10 | 9.68 | 9.95 | 9.35 | 9.41 | -3.39% | 378,036 | 360,100,329 |
| 2024-05-09 | 9.77 | 9.88 | 9.6 | 9.74 | -2.21% | 480,035 | 466,163,076 |
| 2024-05-08 | 9.5 | 10.45 | 9.3 | 9.96 | +4.84% | 711,659 | 712,994,641 |
| 2024-05-07 | 9.3 | 9.69 | 9.22 | 9.5 | +2.26% | 413,289 | 392,571,703 |
| 2024-05-06 | 9.37 | 9.52 | 9.24 | 9.29 | +0.54% | 263,573 | 246,967,919 |
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：