股票概览
8.65
+1.17%
+0.1
8.55
开盘价
8.74
最高价
8.55
最低价
108,030
成交量
数据更新至: 2024-05-31
技术指标
8.61
MA5 (5日均线)
8.78
MA10 (10日均线)
8.95
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 | 8.55 | 8.74 | 8.55 | 8.65 | +1.17% | 108,030 | 93,629,135 |
| 2024-05-30 | 8.5 | 8.59 | 8.4 | 8.55 | +0.35% | 100,193 | 85,459,564 |
| 2024-05-29 | 8.59 | 8.69 | 8.48 | 8.52 | -0.7% | 98,412 | 84,467,686 |
| 2024-05-28 | 8.71 | 8.77 | 8.57 | 8.58 | -1.83% | 105,075 | 90,925,195 |
| 2024-05-27 | 8.68 | 8.86 | 8.56 | 8.74 | +0.58% | 121,485 | 105,099,845 |
| 2024-05-24 | 8.83 | 8.91 | 8.69 | 8.69 | -1.25% | 110,076 | 96,848,650 |
| 2024-05-23 | 9.08 | 9.08 | 8.78 | 8.8 | -2.87% | 166,273 | 147,567,497 |
| 2024-05-22 | 9.06 | 9.12 | 9.01 | 9.06 | -0.33% | 92,421 | 83,744,300 |
| 2024-05-21 | 9.16 | 9.19 | 9.04 | 9.09 | -0.33% | 115,631 | 105,364,104 |
| 2024-05-20 | 9.11 | 9.21 | 8.98 | 9.12 | +0.22% | 136,607 | 124,595,208 |
| 2024-05-17 | 8.88 | 9.1 | 8.86 | 9.1 | +2.02% | 133,661 | 120,465,624 |
| 2024-05-16 | 8.97 | 9.06 | 8.89 | 8.92 | -0.11% | 113,017 | 101,549,279 |
| 2024-05-15 | 9.07 | 9.12 | 8.93 | 8.93 | -1.43% | 118,937 | 107,196,820 |
| 2024-05-14 | 9.03 | 9.16 | 8.96 | 9.06 | +0.33% | 127,132 | 115,212,064 |
| 2024-05-13 | 9.01 | 9.06 | 8.87 | 9.03 | -0.55% | 133,020 | 119,602,473 |
| 2024-05-10 | 9.2 | 9.22 | 8.99 | 9.08 | -0.98% | 146,974 | 133,366,451 |
| 2024-05-09 | 9.09 | 9.25 | 9.08 | 9.17 | +0.88% | 123,190 | 113,174,686 |
| 2024-05-08 | 9.32 | 9.35 | 9.07 | 9.09 | -2.88% | 136,186 | 124,642,793 |
| 2024-05-07 | 9.45 | 9.49 | 9.34 | 9.36 | -0.74% | 150,217 | 141,223,011 |
| 2024-05-06 | 9.52 | 9.58 | 9.41 | 9.43 | +0.53% | 167,682 | 159,008,061 |
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：