股票概览
8.41
-2.55%
-0.22
8.56
开盘价
8.64
最高价
8.37
最低价
143,616
成交量
数据更新至: 2024-05-31
技术指标
8.62
MA5 (5日均线)
8.53
MA10 (10日均线)
8.62
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 | 8.56 | 8.64 | 8.37 | 8.41 | -2.55% | 143,616 | 121,388,355 |
| 2024-05-30 | 8.83 | 9.06 | 8.6 | 8.63 | -2.04% | 207,380 | 182,482,821 |
| 2024-05-29 | 8.65 | 8.94 | 8.56 | 8.81 | +1.85% | 234,350 | 205,457,740 |
| 2024-05-28 | 8.41 | 8.76 | 8.39 | 8.65 | +0.82% | 176,139 | 151,501,972 |
| 2024-05-27 | 8.3 | 8.77 | 8.15 | 8.58 | +3.13% | 178,011 | 151,121,745 |
| 2024-05-24 | 8.4 | 8.56 | 8.29 | 8.32 | -0.72% | 96,961 | 81,708,459 |
| 2024-05-23 | 8.57 | 8.57 | 8.28 | 8.38 | -1.99% | 112,081 | 93,759,566 |
| 2024-05-22 | 8.28 | 8.6 | 8.28 | 8.55 | +2.76% | 126,794 | 107,279,787 |
| 2024-05-21 | 8.48 | 8.52 | 8.27 | 8.32 | -3.48% | 110,616 | 92,422,608 |
| 2024-05-20 | 8.47 | 8.75 | 8.34 | 8.62 | +1.77% | 150,770 | 128,292,824 |
| 2024-05-17 | 8.43 | 8.54 | 8.34 | 8.47 | +0.24% | 88,154 | 74,319,032 |
| 2024-05-16 | 8.53 | 8.59 | 8.41 | 8.45 | -0.71% | 97,786 | 83,066,867 |
| 2024-05-15 | 8.8 | 8.94 | 8.48 | 8.51 | -3.08% | 123,538 | 107,110,059 |
| 2024-05-14 | 8.79 | 8.93 | 8.73 | 8.78 | +0.46% | 106,676 | 93,967,072 |
| 2024-05-13 | 8.77 | 8.9 | 8.57 | 8.74 | -1.91% | 117,990 | 103,058,367 |
| 2024-05-10 | 9.05 | 9.09 | 8.8 | 8.91 | -1.76% | 155,121 | 138,226,447 |
| 2024-05-09 | 8.62 | 9.3 | 8.62 | 9.07 | +4.98% | 260,215 | 236,259,729 |
| 2024-05-08 | 8.71 | 8.85 | 8.61 | 8.64 | -1.71% | 88,944 | 77,479,839 |
| 2024-05-07 | 8.88 | 8.89 | 8.71 | 8.79 | -0.45% | 105,693 | 92,867,603 |
| 2024-05-06 | 8.78 | 8.93 | 8.73 | 8.83 | +2.56% | 124,035 | 109,429,790 |
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：