股票概览
8.53
+1.31%
+0.11
8.39
开盘价
8.57
最高价
8.39
最低价
23,248
成交量
数据更新至: 2024-05-31
技术指标
8.53
MA5 (5日均线)
8.68
MA10 (10日均线)
8.94
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 | 8.57 | 8.39 | 8.53 | +1.31% | 23,248 | 19,700,199 |
| 2024-05-30 | 8.48 | 8.53 | 8.37 | 8.42 | -0.47% | 21,860 | 18,437,412 |
| 2024-05-29 | 8.54 | 8.58 | 8.42 | 8.46 | -0.7% | 23,364 | 19,825,039 |
| 2024-05-28 | 8.61 | 8.68 | 8.51 | 8.52 | -2.29% | 42,075 | 36,069,348 |
| 2024-05-27 | 8.6 | 8.94 | 8.41 | 8.72 | +1.99% | 67,465 | 58,431,404 |
| 2024-05-24 | 8.69 | 8.76 | 8.53 | 8.55 | -1.61% | 31,488 | 27,221,125 |
| 2024-05-23 | 8.94 | 8.96 | 8.64 | 8.69 | -2.8% | 34,377 | 30,091,219 |
| 2024-05-22 | 9 | 9.04 | 8.91 | 8.94 | -0.11% | 22,335 | 20,012,952 |
| 2024-05-21 | 9.05 | 9.08 | 8.89 | 8.95 | -1.1% | 26,000 | 23,244,453 |
| 2024-05-20 | 9.09 | 9.16 | 9 | 9.05 | -0.44% | 33,554 | 30,429,210 |
| 2024-05-17 | 9.01 | 9.14 | 8.98 | 9.09 | +0.89% | 30,642 | 27,730,308 |
| 2024-05-16 | 9.06 | 9.12 | 8.98 | 9.01 | -0.55% | 32,623 | 29,498,593 |
| 2024-05-15 | 9.18 | 9.18 | 9.01 | 9.06 | -1.31% | 28,764 | 26,102,047 |
| 2024-05-14 | 9.05 | 9.28 | 9.02 | 9.18 | +1.55% | 39,738 | 36,527,196 |
| 2024-05-13 | 9.19 | 9.25 | 9.01 | 9.04 | -1.74% | 53,326 | 48,714,824 |
| 2024-05-10 | 9.41 | 9.53 | 9.18 | 9.2 | -3.16% | 57,672 | 53,698,201 |
| 2024-05-09 | 9.33 | 9.53 | 9.28 | 9.5 | +1.93% | 66,185 | 62,521,943 |
| 2024-05-08 | 9.35 | 9.47 | 9.2 | 9.32 | -0.32% | 69,053 | 64,656,486 |
| 2024-05-07 | 9.19 | 9.43 | 9.12 | 9.35 | +1.74% | 84,818 | 78,686,637 |
| 2024-05-06 | 9.1 | 9.22 | 9.08 | 9.19 | +1.77% | 56,688 | 51,994,413 |
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：