股票概览
8.93
+9.17%
+0.75
8.22
开盘价
9.21
最高价
8.2
最低价
392,763
成交量
数据更新至: 2024-05-31
技术指标
8.45
MA5 (5日均线)
8.71
MA10 (10日均线)
8.54
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 | 8.22 | 9.21 | 8.2 | 8.93 | +9.17% | 392,763 | 345,383,838 |
| 2024-05-30 | 8 | 8.34 | 7.79 | 8.18 | +0.86% | 165,148 | 134,130,966 |
| 2024-05-29 | 8.37 | 8.52 | 8.03 | 8.11 | -3.22% | 184,031 | 151,185,326 |
| 2024-05-28 | 8.55 | 8.71 | 8.32 | 8.38 | -3.12% | 181,517 | 153,338,123 |
| 2024-05-27 | 9.01 | 9.11 | 8.41 | 8.65 | -3.35% | 228,854 | 198,735,707 |
| 2024-05-24 | 9.1 | 9.49 | 8.93 | 8.95 | -5.59% | 369,742 | 338,763,693 |
| 2024-05-23 | 8.69 | 9.85 | 8.61 | 9.48 | +9.72% | 542,411 | 501,505,748 |
| 2024-05-22 | 8.82 | 8.85 | 8.58 | 8.64 | -1.26% | 116,328 | 100,817,225 |
| 2024-05-21 | 8.93 | 9.03 | 8.7 | 8.75 | -3.1% | 181,484 | 159,698,914 |
| 2024-05-20 | 8.4 | 9.41 | 8.37 | 9.03 | +6.49% | 333,986 | 297,149,339 |
| 2024-05-17 | 8.09 | 8.51 | 7.97 | 8.48 | +4.82% | 180,797 | 149,840,411 |
| 2024-05-16 | 7.99 | 8.35 | 7.99 | 8.09 | +1.13% | 114,601 | 93,613,619 |
| 2024-05-15 | 8.11 | 8.37 | 8 | 8 | -2.2% | 114,246 | 93,172,309 |
| 2024-05-14 | 8.33 | 8.35 | 8.09 | 8.18 | -0.85% | 95,935 | 78,602,148 |
| 2024-05-13 | 8.52 | 8.58 | 8.21 | 8.25 | -4.51% | 128,482 | 106,778,988 |
| 2024-05-10 | 8.73 | 8.97 | 8.57 | 8.64 | -2.04% | 163,852 | 142,673,526 |
| 2024-05-09 | 8.4 | 8.82 | 8.23 | 8.82 | +4.75% | 261,141 | 225,172,993 |
| 2024-05-08 | 8.59 | 8.67 | 8.39 | 8.42 | -3.44% | 193,159 | 164,465,595 |
| 2024-05-07 | 8.15 | 8.82 | 8.08 | 8.72 | +6.99% | 339,519 | 292,038,628 |
| 2024-05-06 | 8.1 | 8.19 | 8.03 | 8.15 | +1.88% | 104,210 | 84,683,790 |
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：