股票概览
8.06
-1.23%
-0.1
8.16
开盘价
8.28
最高价
7.96
最低价
55,395
成交量
数据更新至: 2024-05-31
技术指标
8.70
MA5 (5日均线)
9.16
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 | 8.16 | 8.28 | 7.96 | 8.06 | -1.23% | 55,395 | 44,752,265 |
| 2024-05-30 | 8.73 | 8.75 | 8.12 | 8.16 | -7.38% | 93,222 | 77,778,905 |
| 2024-05-29 | 8.63 | 9.24 | 8.63 | 8.81 | -1.56% | 77,731 | 69,168,601 |
| 2024-05-28 | 9.58 | 10.09 | 8.87 | 8.95 | -5.89% | 110,603 | 103,061,956 |
| 2024-05-27 | 9.69 | 9.77 | 9.14 | 9.51 | -1.96% | 103,017 | 97,752,341 |
| 2024-05-24 | 10.2 | 10.25 | 9.6 | 9.7 | -8.58% | 161,381 | 159,117,342 |
| 2024-05-23 | 9.4 | 10.68 | 9.36 | 10.61 | +8.82% | 238,950 | 242,223,141 |
| 2024-05-22 | 8.87 | 10.17 | 8.76 | 9.75 | +9.06% | 196,699 | 188,334,629 |
| 2024-05-21 | 8.99 | 9.2 | 8.87 | 8.94 | -1.65% | 68,939 | 62,006,719 |
| 2024-05-20 | 9.53 | 9.53 | 8.99 | 9.09 | -6.58% | 120,089 | 110,381,807 |
| 2024-05-17 | 9.18 | 9.8 | 8.91 | 9.73 | +5.08% | 175,697 | 164,348,850 |
| 2024-05-16 | 8.4 | 9.28 | 8.4 | 9.26 | +9.46% | 144,214 | 129,771,570 |
| 2024-05-15 | 8.36 | 8.7 | 8.32 | 8.46 | +1.08% | 56,143 | 47,751,703 |
| 2024-05-14 | 8.51 | 8.63 | 8.34 | 8.37 | -2.33% | 58,031 | 49,092,921 |
| 2024-05-13 | 8.67 | 9.37 | 8.45 | 8.57 | -1.38% | 96,771 | 85,828,790 |
| 2024-05-10 | 8.47 | 8.78 | 8.36 | 8.69 | +2.12% | 58,157 | 49,833,402 |
| 2024-05-09 | 8.53 | 8.6 | 8.38 | 8.51 | +1.55% | 31,482 | 26,784,494 |
| 2024-05-08 | 8.67 | 8.67 | 8.32 | 8.38 | -3.9% | 41,371 | 35,035,069 |
| 2024-05-07 | 8.59 | 8.77 | 8.4 | 8.72 | +0.93% | 47,600 | 41,124,327 |
| 2024-05-06 | 8.65 | 8.85 | 8.53 | 8.64 | +1.29% | 52,615 | 45,459,177 |
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：