股票概览
8.24
-0.6%
-0.05
8.36
开盘价
8.4
最高价
8.22
最低价
26,624
成交量
数据更新至: 2024-05-31
技术指标
8.44
MA5 (5日均线)
9.01
MA10 (10日均线)
8.97
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 | 8.36 | 8.4 | 8.22 | 8.24 | -0.6% | 26,624 | 22,019,493 |
| 2024-05-30 | 8.53 | 8.53 | 8.25 | 8.29 | -2.7% | 37,054 | 30,908,044 |
| 2024-05-29 | 8.49 | 8.73 | 8.42 | 8.52 | +0.59% | 49,017 | 41,992,087 |
| 2024-05-28 | 8.8 | 8.87 | 8.4 | 8.47 | -2.31% | 51,244 | 43,709,808 |
| 2024-05-27 | 8.73 | 8.78 | 8.42 | 8.67 | -0.12% | 60,042 | 51,264,766 |
| 2024-05-24 | 9.08 | 9.17 | 8.64 | 8.68 | -4.41% | 89,273 | 78,818,217 |
| 2024-05-23 | 9.31 | 9.44 | 9.03 | 9.08 | -6.68% | 119,854 | 110,223,906 |
| 2024-05-22 | 9.76 | 10.2 | 9.36 | 9.73 | -1.32% | 170,727 | 167,302,715 |
| 2024-05-21 | 10 | 10.19 | 9.7 | 9.86 | -6.18% | 160,919 | 159,498,118 |
| 2024-05-20 | 10.49 | 11.3 | 9.71 | 10.51 | +2.04% | 341,573 | 359,088,034 |
| 2024-05-17 | 10.14 | 10.3 | 10.12 | 10.3 | +10.04% | 125,690 | 129,284,153 |
| 2024-05-16 | 9.26 | 9.62 | 9.16 | 9.36 | +1.63% | 90,109 | 84,372,907 |
| 2024-05-15 | 9.17 | 9.63 | 9.04 | 9.21 | -1.6% | 110,713 | 103,864,263 |
| 2024-05-14 | 8.98 | 9.63 | 8.65 | 9.36 | +3.88% | 143,126 | 131,160,490 |
| 2024-05-13 | 8.87 | 9.23 | 8.65 | 9.01 | -5.16% | 182,934 | 163,909,585 |
| 2024-05-10 | 9 | 9.72 | 8.89 | 9.5 | +7.47% | 301,612 | 286,972,608 |
| 2024-05-09 | 8.02 | 8.84 | 8.02 | 8.84 | +9.95% | 64,577 | 54,618,746 |
| 2024-05-08 | 7.94 | 8.18 | 7.81 | 8.04 | +1.77% | 58,721 | 46,908,669 |
| 2024-05-07 | 7.72 | 7.96 | 7.56 | 7.9 | +1.54% | 56,420 | 43,750,219 |
| 2024-05-06 | 8.2 | 8.3 | 7.71 | 7.78 | -3.23% | 51,894 | 41,143,500 |
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：