股票概览
8.61
+2.5%
+0.21
8.4
开盘价
8.65
最高价
8.4
最低价
39,339
成交量
数据更新至: 2024-05-31
技术指标
8.45
MA5 (5日均线)
8.53
MA10 (10日均线)
8.77
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 | 8.4 | 8.65 | 8.4 | 8.61 | +2.5% | 39,339 | 33,743,469 |
| 2024-05-30 | 8.43 | 8.57 | 8.35 | 8.4 | -0.47% | 36,828 | 31,206,597 |
| 2024-05-29 | 8.32 | 8.53 | 8.29 | 8.44 | +0.6% | 45,534 | 38,399,910 |
| 2024-05-28 | 8.43 | 8.55 | 8.24 | 8.39 | -0.12% | 26,629 | 22,434,022 |
| 2024-05-27 | 8.42 | 8.49 | 8.18 | 8.4 | -0.12% | 33,218 | 27,616,907 |
| 2024-05-24 | 8.59 | 8.59 | 8.31 | 8.41 | -1.52% | 35,830 | 30,277,297 |
| 2024-05-23 | 8.68 | 8.73 | 8.48 | 8.54 | -2.06% | 42,850 | 36,856,577 |
| 2024-05-22 | 8.57 | 8.87 | 8.5 | 8.72 | +1.75% | 48,670 | 42,531,082 |
| 2024-05-21 | 8.77 | 8.77 | 8.5 | 8.57 | -2.5% | 72,948 | 62,624,820 |
| 2024-05-20 | 8.84 | 9.18 | 8.69 | 8.79 | -4.14% | 107,531 | 95,018,192 |
| 2024-05-17 | 9.89 | 10.37 | 9.09 | 9.17 | +1.21% | 121,440 | 113,900,634 |
| 2024-05-16 | 8.94 | 9.31 | 8.84 | 9.06 | +2.03% | 60,589 | 55,055,045 |
| 2024-05-15 | 8.96 | 9.05 | 8.72 | 8.88 | +1.6% | 47,821 | 42,561,723 |
| 2024-05-14 | 8.85 | 8.9 | 8.54 | 8.74 | +0.34% | 42,297 | 36,868,505 |
| 2024-05-13 | 8.86 | 8.9 | 8.67 | 8.71 | -2.68% | 40,361 | 35,334,979 |
| 2024-05-10 | 9.14 | 9.2 | 8.9 | 8.95 | -1.97% | 38,860 | 34,921,878 |
| 2024-05-09 | 9.03 | 9.32 | 9.03 | 9.13 | +0.22% | 32,993 | 30,296,708 |
| 2024-05-08 | 9.22 | 9.27 | 9.06 | 9.11 | -0.76% | 41,512 | 38,036,989 |
| 2024-05-07 | 9.15 | 9.24 | 9.03 | 9.18 | +0.44% | 37,850 | 34,706,244 |
| 2024-05-06 | 9.1 | 9.22 | 9.02 | 9.14 | +1.9% | 64,770 | 59,259,250 |
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：