股票概览
8.84
+1.49%
+0.13
8.73
开盘价
8.85
最高价
8.68
最低价
98,646
成交量
数据更新至: 2024-05-31
技术指标
8.83
MA5 (5日均线)
8.77
MA10 (10日均线)
8.77
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 | 8.73 | 8.85 | 8.68 | 8.84 | +1.49% | 98,646 | 86,710,993 |
| 2024-05-30 | 8.83 | 8.86 | 8.67 | 8.71 | -1.47% | 92,016 | 80,458,167 |
| 2024-05-29 | 8.83 | 8.9 | 8.77 | 8.84 | 0% | 99,171 | 87,617,188 |
| 2024-05-28 | 8.93 | 8.98 | 8.78 | 8.84 | -0.79% | 119,469 | 105,760,574 |
| 2024-05-27 | 8.73 | 8.96 | 8.7 | 8.91 | +2.06% | 110,789 | 98,206,114 |
| 2024-05-24 | 8.67 | 8.83 | 8.64 | 8.73 | +0.58% | 89,959 | 78,778,703 |
| 2024-05-23 | 8.69 | 8.8 | 8.66 | 8.68 | -0.34% | 98,271 | 85,788,135 |
| 2024-05-22 | 8.74 | 8.88 | 8.68 | 8.71 | -0.34% | 132,907 | 116,886,830 |
| 2024-05-21 | 8.73 | 8.85 | 8.66 | 8.74 | +0.11% | 107,948 | 94,340,443 |
| 2024-05-20 | 8.73 | 8.77 | 8.63 | 8.73 | 0% | 111,297 | 96,971,330 |
| 2024-05-17 | 8.68 | 8.76 | 8.58 | 8.73 | +0.69% | 166,861 | 144,827,878 |
| 2024-05-16 | 8.79 | 8.84 | 8.63 | 8.67 | -1.59% | 112,287 | 97,726,901 |
| 2024-05-15 | 8.9 | 8.94 | 8.79 | 8.81 | -1.23% | 103,722 | 91,643,754 |
| 2024-05-14 | 8.88 | 9.03 | 8.84 | 8.92 | +0.34% | 115,601 | 103,148,500 |
| 2024-05-13 | 8.76 | 9 | 8.73 | 8.89 | +1.37% | 143,807 | 127,373,979 |
| 2024-05-10 | 8.76 | 8.84 | 8.74 | 8.77 | +0.11% | 111,867 | 98,257,238 |
| 2024-05-09 | 8.77 | 8.84 | 8.64 | 8.76 | -0.11% | 129,206 | 113,108,283 |
| 2024-05-08 | 8.65 | 8.77 | 8.59 | 8.77 | +1.5% | 126,621 | 110,288,251 |
| 2024-05-07 | 8.75 | 8.79 | 8.62 | 8.64 | -1.37% | 144,401 | 125,352,283 |
| 2024-05-06 | 8.76 | 8.78 | 8.54 | 8.76 | +0.23% | 195,255 | 169,213,390 |
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：