股票概览
8.64
0%
0
8.65
开盘价
8.7
最高价
8.62
最低价
46,152
成交量
数据更新至: 2024-05-31
技术指标
8.68
MA5 (5日均线)
8.84
MA10 (10日均线)
8.95
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 | 8.65 | 8.7 | 8.62 | 8.64 | 0% | 46,152 | 39,938,286 |
| 2024-05-30 | 8.67 | 8.71 | 8.62 | 8.64 | -0.35% | 46,175 | 39,965,430 |
| 2024-05-29 | 8.68 | 8.73 | 8.64 | 8.67 | -0.12% | 53,847 | 46,752,259 |
| 2024-05-28 | 8.75 | 8.78 | 8.67 | 8.68 | -1.14% | 68,689 | 59,799,015 |
| 2024-05-27 | 8.85 | 8.87 | 8.69 | 8.78 | -0.79% | 104,086 | 91,134,085 |
| 2024-05-24 | 8.82 | 8.94 | 8.82 | 8.85 | -0.11% | 88,048 | 78,267,325 |
| 2024-05-23 | 9.02 | 9.02 | 8.8 | 8.86 | -1.99% | 165,252 | 147,163,334 |
| 2024-05-22 | 9.08 | 9.1 | 9.01 | 9.04 | -0.33% | 102,172 | 92,308,533 |
| 2024-05-21 | 9.15 | 9.16 | 9.06 | 9.07 | -0.66% | 90,574 | 82,364,307 |
| 2024-05-20 | 9.06 | 9.14 | 9.05 | 9.13 | +0.77% | 126,351 | 115,169,012 |
| 2024-05-17 | 9.02 | 9.07 | 8.99 | 9.06 | +0.55% | 94,049 | 84,942,340 |
| 2024-05-16 | 9.02 | 9.06 | 9 | 9.01 | -0.22% | 88,340 | 79,731,451 |
| 2024-05-15 | 9.09 | 9.1 | 9.02 | 9.03 | -0.88% | 64,655 | 58,465,890 |
| 2024-05-14 | 9.04 | 9.15 | 9.03 | 9.11 | +0.66% | 106,236 | 96,667,242 |
| 2024-05-13 | 9.09 | 9.09 | 8.99 | 9.05 | -0.66% | 93,313 | 84,267,679 |
| 2024-05-10 | 9.11 | 9.21 | 9.07 | 9.11 | +0.22% | 128,491 | 117,343,537 |
| 2024-05-09 | 9.01 | 9.1 | 8.99 | 9.09 | +0.89% | 107,265 | 97,285,747 |
| 2024-05-08 | 9.04 | 9.07 | 8.98 | 9.01 | -0.44% | 112,827 | 101,740,324 |
| 2024-05-07 | 9.13 | 9.14 | 9.01 | 9.05 | -0.88% | 133,651 | 120,970,416 |
| 2024-05-06 | 9.08 | 9.22 | 9.08 | 9.13 | +1.11% | 225,747 | 206,283,934 |
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：