股票概览
8.49
-1.62%
-0.14
8.55
开盘价
8.56
最高价
8.48
最低价
38,921
成交量
数据更新至: 2024-05-31
技术指标
8.63
MA5 (5日均线)
8.77
MA10 (10日均线)
8.91
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 | 8.55 | 8.56 | 8.48 | 8.49 | -1.62% | 38,921 | 33,159,567 |
| 2024-05-30 | 8.68 | 8.68 | 8.58 | 8.63 | -0.23% | 48,080 | 41,476,986 |
| 2024-05-29 | 8.64 | 8.69 | 8.62 | 8.65 | +0.23% | 36,880 | 31,913,554 |
| 2024-05-28 | 8.76 | 8.76 | 8.62 | 8.63 | -1.48% | 62,972 | 54,714,869 |
| 2024-05-27 | 8.74 | 8.79 | 8.67 | 8.76 | +0.57% | 55,876 | 48,791,671 |
| 2024-05-24 | 8.75 | 8.79 | 8.7 | 8.71 | -0.46% | 42,639 | 37,275,824 |
| 2024-05-23 | 8.94 | 8.95 | 8.73 | 8.75 | -2.56% | 109,941 | 96,834,704 |
| 2024-05-22 | 9.02 | 9.07 | 8.94 | 8.98 | -0.66% | 74,752 | 67,151,918 |
| 2024-05-21 | 9.03 | 9.08 | 8.99 | 9.04 | -0.11% | 81,351 | 73,477,842 |
| 2024-05-20 | 9 | 9.1 | 8.99 | 9.05 | +0.67% | 90,678 | 82,139,297 |
| 2024-05-17 | 8.99 | 9.05 | 8.88 | 8.99 | 0% | 88,537 | 79,230,226 |
| 2024-05-16 | 9.03 | 9.04 | 8.94 | 8.99 | 0% | 72,641 | 65,318,593 |
| 2024-05-15 | 9.07 | 9.08 | 8.98 | 8.99 | -0.88% | 70,677 | 63,755,292 |
| 2024-05-14 | 8.99 | 9.1 | 8.98 | 9.07 | +0.44% | 69,865 | 63,330,949 |
| 2024-05-13 | 9.07 | 9.08 | 8.97 | 9.03 | -1.1% | 102,474 | 92,387,175 |
| 2024-05-10 | 9.06 | 9.17 | 9.04 | 9.13 | +0.77% | 126,692 | 115,612,854 |
| 2024-05-09 | 9.01 | 9.11 | 9 | 9.06 | +0.44% | 88,407 | 80,123,671 |
| 2024-05-08 | 9.08 | 9.1 | 8.99 | 9.02 | -0.88% | 91,262 | 82,446,004 |
| 2024-05-07 | 9.16 | 9.18 | 9.04 | 9.1 | -0.76% | 98,299 | 89,365,473 |
| 2024-05-06 | 8.98 | 9.2 | 8.98 | 9.17 | +3.15% | 183,750 | 168,155,832 |
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：