股票概览
8.66
+0.93%
+0.08
8.62
开盘价
8.7
最高价
8.59
最低价
34,119
成交量
数据更新至: 2024-05-31
技术指标
8.68
MA5 (5日均线)
8.86
MA10 (10日均线)
9.06
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 | 8.62 | 8.7 | 8.59 | 8.66 | +0.93% | 34,119 | 29,557,442 |
| 2024-05-30 | 8.56 | 8.69 | 8.51 | 8.58 | -0.81% | 30,616 | 26,262,844 |
| 2024-05-29 | 8.65 | 8.9 | 8.55 | 8.65 | -0.12% | 43,210 | 37,588,121 |
| 2024-05-28 | 8.84 | 8.91 | 8.65 | 8.66 | -2.04% | 31,812 | 27,789,261 |
| 2024-05-27 | 8.75 | 8.85 | 8.62 | 8.84 | +0.45% | 43,571 | 37,988,724 |
| 2024-05-24 | 8.93 | 9.1 | 8.78 | 8.8 | -1.46% | 54,271 | 48,449,976 |
| 2024-05-23 | 9.18 | 9.19 | 8.9 | 8.93 | -3.35% | 71,368 | 64,409,192 |
| 2024-05-22 | 9 | 9.32 | 8.92 | 9.24 | +2.55% | 72,535 | 66,656,433 |
| 2024-05-21 | 9.25 | 9.26 | 9 | 9.01 | -2.38% | 49,762 | 45,183,520 |
| 2024-05-20 | 9.14 | 9.23 | 9.08 | 9.23 | +0.65% | 49,371 | 45,335,865 |
| 2024-05-17 | 8.96 | 9.18 | 8.89 | 9.17 | +1.66% | 59,792 | 54,116,778 |
| 2024-05-16 | 9.15 | 9.24 | 8.99 | 9.02 | -1.53% | 69,151 | 62,822,388 |
| 2024-05-15 | 9.33 | 9.38 | 9.11 | 9.16 | -2.14% | 69,871 | 64,291,104 |
| 2024-05-14 | 9.09 | 9.42 | 9.07 | 9.36 | +3.2% | 102,043 | 94,883,580 |
| 2024-05-13 | 9.06 | 9.23 | 8.9 | 9.07 | -0.33% | 68,754 | 62,456,091 |
| 2024-05-10 | 9.19 | 9.3 | 9.01 | 9.1 | -1.52% | 60,552 | 55,151,684 |
| 2024-05-09 | 9.27 | 9.38 | 9.19 | 9.24 | -0.54% | 62,119 | 57,695,279 |
| 2024-05-08 | 9.53 | 9.58 | 9.27 | 9.29 | -3.03% | 71,824 | 67,230,871 |
| 2024-05-07 | 9.67 | 9.75 | 9.52 | 9.58 | -0.73% | 63,396 | 60,908,067 |
| 2024-05-06 | 9.62 | 9.75 | 9.56 | 9.65 | +1.15% | 71,976 | 69,336,414 |
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：