股票概览
8.17
+1.11%
+0.09
8.13
开盘价
8.18
最高价
8.06
最低价
46,824
成交量
数据更新至: 2024-05-31
技术指标
8.13
MA5 (5日均线)
8.43
MA10 (10日均线)
8.79
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 | 8.13 | 8.18 | 8.06 | 8.17 | +1.11% | 46,824 | 38,081,766 |
| 2024-05-30 | 8.07 | 8.22 | 7.93 | 8.08 | -0.49% | 76,756 | 62,254,793 |
| 2024-05-29 | 8 | 8.14 | 7.79 | 8.12 | +2.01% | 128,759 | 102,353,022 |
| 2024-05-28 | 8.33 | 8.34 | 7.94 | 7.96 | -4.44% | 101,967 | 82,355,603 |
| 2024-05-27 | 8.2 | 8.33 | 8.05 | 8.33 | +1.09% | 59,654 | 48,849,608 |
| 2024-05-24 | 8.47 | 8.47 | 8.2 | 8.24 | -2.14% | 79,281 | 65,596,451 |
| 2024-05-23 | 8.75 | 8.86 | 8.41 | 8.42 | -4.43% | 105,135 | 90,077,894 |
| 2024-05-22 | 8.88 | 9.01 | 8.78 | 8.81 | -1.45% | 85,061 | 75,455,221 |
| 2024-05-21 | 9.18 | 9.18 | 8.89 | 8.94 | -3.35% | 105,956 | 95,171,413 |
| 2024-05-20 | 9.22 | 9.35 | 9.15 | 9.25 | +0.33% | 141,571 | 130,954,910 |
| 2024-05-17 | 9.16 | 9.22 | 9.02 | 9.22 | +1.1% | 112,084 | 102,312,294 |
| 2024-05-16 | 8.86 | 9.17 | 8.86 | 9.12 | +2.13% | 133,034 | 120,707,996 |
| 2024-05-15 | 8.78 | 9.24 | 8.51 | 8.93 | +2.17% | 157,529 | 141,280,432 |
| 2024-05-14 | 8.73 | 8.93 | 8.68 | 8.74 | +0.11% | 85,926 | 75,417,623 |
| 2024-05-13 | 9 | 9.1 | 8.62 | 8.73 | -4.38% | 155,420 | 136,519,896 |
| 2024-05-10 | 9.29 | 9.3 | 9.08 | 9.13 | -1.72% | 101,483 | 92,909,726 |
| 2024-05-09 | 9.26 | 9.43 | 9.21 | 9.29 | -0.11% | 108,015 | 100,723,979 |
| 2024-05-08 | 9.52 | 9.54 | 9.27 | 9.3 | -3.02% | 139,820 | 131,213,040 |
| 2024-05-07 | 9.43 | 9.62 | 9.3 | 9.59 | +1.59% | 270,459 | 257,277,922 |
| 2024-05-06 | 9.3 | 9.56 | 9.23 | 9.44 | +1.61% | 234,511 | 219,856,880 |
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：