股票概览
8.54
+0.23%
+0.02
8.53
开盘价
8.63
最高价
8.45
最低价
8,824
成交量
数据更新至: 2024-05-31
技术指标
8.62
MA5 (5日均线)
9.09
MA10 (10日均线)
9.00
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 | 8.53 | 8.63 | 8.45 | 8.54 | +0.23% | 8,824 | 7,523,400 |
| 2024-05-30 | 8.65 | 8.67 | 8.45 | 8.52 | -2.07% | 11,790 | 10,058,443 |
| 2024-05-29 | 8.61 | 8.91 | 8.59 | 8.7 | +1.52% | 14,573 | 12,752,070 |
| 2024-05-28 | 8.86 | 8.86 | 8.55 | 8.57 | -2.5% | 14,013 | 12,077,725 |
| 2024-05-27 | 9.07 | 9.07 | 8.6 | 8.79 | -2.98% | 22,306 | 19,553,128 |
| 2024-05-24 | 9.31 | 9.38 | 9.05 | 9.06 | -3.72% | 14,449 | 13,247,194 |
| 2024-05-23 | 9.6 | 9.78 | 9.35 | 9.41 | -3.39% | 25,207 | 23,983,214 |
| 2024-05-22 | 9.53 | 9.99 | 9.53 | 9.74 | +1.56% | 36,757 | 35,952,865 |
| 2024-05-21 | 9.82 | 9.96 | 9.5 | 9.59 | -4% | 48,988 | 47,529,498 |
| 2024-05-20 | 9.65 | 10.36 | 9.46 | 9.99 | +2.99% | 93,683 | 93,248,026 |
| 2024-05-17 | 9.15 | 9.83 | 9 | 9.7 | +5.9% | 51,469 | 48,422,536 |
| 2024-05-16 | 8.63 | 9.3 | 8.52 | 9.16 | +6.14% | 27,569 | 24,951,099 |
| 2024-05-15 | 8.6 | 8.79 | 8.47 | 8.63 | +0.47% | 9,563 | 8,257,011 |
| 2024-05-14 | 8.51 | 8.65 | 8.42 | 8.59 | +0.94% | 13,049 | 11,214,239 |
| 2024-05-13 | 8.78 | 8.78 | 8.45 | 8.51 | -3.73% | 14,683 | 12,556,177 |
| 2024-05-10 | 9.04 | 9.18 | 8.79 | 8.84 | -1.45% | 12,278 | 10,963,642 |
| 2024-05-09 | 8.8 | 9.04 | 8.77 | 8.97 | +1.82% | 8,621 | 7,740,396 |
| 2024-05-08 | 9 | 9.09 | 8.77 | 8.81 | -1.78% | 8,970 | 7,961,548 |
| 2024-05-07 | 8.79 | 8.99 | 8.79 | 8.97 | +0.9% | 10,102 | 8,971,035 |
| 2024-05-06 | 8.68 | 8.94 | 8.68 | 8.89 | +2.54% | 10,534 | 9,333,334 |
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：