股票概览
8.15
-2.86%
-0.24
8.41
开盘价
8.45
最高价
8.13
最低价
130,689
成交量
数据更新至: 2024-05-24
技术指标
8.75
MA5 (5日均线)
8.62
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-24 | 8.41 | 8.45 | 8.13 | 8.15 | -2.86% | 130,689 | 107,633,306 |
| 2024-05-23 | 8.86 | 8.86 | 8.33 | 8.39 | -5.84% | 193,403 | 164,854,577 |
| 2024-05-22 | 9.19 | 9.25 | 8.9 | 8.91 | -4.81% | 273,665 | 246,176,722 |
| 2024-05-21 | 8.92 | 9.68 | 8.61 | 9.36 | +4.93% | 437,722 | 400,865,836 |
| 2024-05-20 | 9.25 | 9.5 | 8.85 | 8.92 | +1.71% | 349,641 | 316,469,901 |
| 2024-05-17 | 8.82 | 8.97 | 8.59 | 8.77 | -0.68% | 238,445 | 208,547,511 |
| 2024-05-16 | 9.14 | 9.18 | 8.75 | 8.83 | -0.67% | 433,508 | 387,842,888 |
| 2024-05-15 | 8.12 | 8.89 | 7.96 | 8.89 | +10.02% | 290,132 | 248,325,468 |
| 2024-05-14 | 7.86 | 8.08 | 7.85 | 8.08 | +2.41% | 92,893 | 74,309,877 |
| 2024-05-13 | 8.2 | 8.2 | 7.86 | 7.89 | -4.83% | 142,077 | 113,102,036 |
| 2024-05-10 | 8.25 | 8.38 | 8.03 | 8.29 | +0.48% | 162,896 | 134,215,656 |
| 2024-05-09 | 8.26 | 8.37 | 8.23 | 8.25 | -0.24% | 124,088 | 102,926,766 |
| 2024-05-08 | 8.73 | 8.74 | 8.23 | 8.27 | -4.5% | 168,568 | 140,992,204 |
| 2024-05-07 | 8.57 | 8.69 | 8.46 | 8.66 | +1.05% | 167,572 | 144,454,338 |
| 2024-05-06 | 8.4 | 8.64 | 8.3 | 8.57 | +2.27% | 174,986 | 148,943,375 |
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：