股票概览
8.82
+1.38%
+0.12
8.74
开盘价
8.86
最高价
8.72
最低价
38,233
成交量
数据更新至: 2024-05-31
技术指标
8.85
MA5 (5日均线)
9.06
MA10 (10日均线)
9.35
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 | 8.74 | 8.86 | 8.72 | 8.82 | +1.38% | 38,233 | 33,652,913 |
| 2024-05-30 | 8.85 | 8.88 | 8.68 | 8.7 | -1.47% | 34,371 | 30,086,285 |
| 2024-05-29 | 8.83 | 8.9 | 8.79 | 8.83 | -0.11% | 30,300 | 26,814,051 |
| 2024-05-28 | 9.03 | 9.05 | 8.83 | 8.84 | -2.21% | 40,168 | 35,812,812 |
| 2024-05-27 | 9.07 | 9.11 | 8.84 | 9.04 | +0.22% | 46,277 | 41,412,541 |
| 2024-05-24 | 9.03 | 9.14 | 8.99 | 9.02 | -1.42% | 36,224 | 32,848,065 |
| 2024-05-23 | 9.38 | 9.38 | 9.1 | 9.15 | -2.45% | 54,888 | 50,568,057 |
| 2024-05-22 | 9.44 | 9.55 | 9.36 | 9.38 | -0.11% | 45,079 | 42,470,632 |
| 2024-05-21 | 9.45 | 9.49 | 9.32 | 9.39 | -0.84% | 42,695 | 40,146,751 |
| 2024-05-20 | 9.42 | 9.52 | 9.35 | 9.47 | +0.64% | 56,911 | 53,731,246 |
| 2024-05-17 | 9.53 | 9.57 | 9.31 | 9.41 | -0.74% | 61,622 | 57,912,489 |
| 2024-05-16 | 9.56 | 9.63 | 9.43 | 9.48 | -0.73% | 39,392 | 37,537,156 |
| 2024-05-15 | 9.67 | 9.71 | 9.53 | 9.55 | -1.34% | 42,960 | 41,310,724 |
| 2024-05-14 | 9.6 | 9.77 | 9.56 | 9.68 | +0.62% | 49,854 | 48,355,678 |
| 2024-05-13 | 9.66 | 9.84 | 9.6 | 9.62 | -0.72% | 78,818 | 76,447,542 |
| 2024-05-10 | 9.79 | 9.89 | 9.65 | 9.69 | -1.02% | 71,239 | 69,388,221 |
| 2024-05-09 | 9.8 | 9.93 | 9.6 | 9.79 | -0.51% | 83,017 | 81,412,098 |
| 2024-05-08 | 9.67 | 9.95 | 9.61 | 9.84 | +1.55% | 134,695 | 132,139,448 |
| 2024-05-07 | 9.69 | 9.74 | 9.54 | 9.69 | 0% | 109,288 | 105,390,884 |
| 2024-05-06 | 9.46 | 9.74 | 9.38 | 9.69 | +4.31% | 135,966 | 130,270,491 |
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：