股票概览
8.75
+0.57%
+0.05
8.7
开盘价
8.88
最高价
8.68
最低价
239,472
成交量
数据更新至: 2024-05-31
技术指标
8.81
MA5 (5日均线)
8.74
MA10 (10日均线)
8.69
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 | 8.7 | 8.88 | 8.68 | 8.75 | +0.57% | 239,472 | 209,934,794 |
| 2024-05-30 | 8.81 | 8.86 | 8.66 | 8.7 | -1.58% | 227,826 | 199,709,360 |
| 2024-05-29 | 8.83 | 8.97 | 8.73 | 8.84 | -0.34% | 240,674 | 213,154,944 |
| 2024-05-28 | 8.9 | 8.97 | 8.77 | 8.87 | -0.45% | 232,807 | 206,740,867 |
| 2024-05-27 | 8.74 | 9.07 | 8.7 | 8.91 | +2.3% | 365,348 | 325,192,572 |
| 2024-05-24 | 8.53 | 8.88 | 8.53 | 8.71 | +2.47% | 315,227 | 275,556,331 |
| 2024-05-23 | 8.64 | 8.65 | 8.44 | 8.5 | -1.51% | 229,345 | 195,778,937 |
| 2024-05-22 | 8.72 | 8.86 | 8.62 | 8.63 | -1.15% | 231,965 | 202,645,023 |
| 2024-05-21 | 8.75 | 8.83 | 8.69 | 8.73 | -0.34% | 236,511 | 206,836,077 |
| 2024-05-20 | 8.6 | 8.79 | 8.58 | 8.76 | +1.62% | 331,320 | 288,340,373 |
| 2024-05-17 | 8.57 | 8.67 | 8.53 | 8.62 | +0.35% | 222,300 | 191,462,775 |
| 2024-05-16 | 8.7 | 8.76 | 8.54 | 8.59 | -1.49% | 280,883 | 242,443,706 |
| 2024-05-15 | 8.94 | 9.05 | 8.69 | 8.72 | -2.68% | 252,026 | 222,846,230 |
| 2024-05-14 | 8.9 | 9.03 | 8.74 | 8.96 | +0.45% | 300,535 | 268,295,180 |
| 2024-05-13 | 8.6 | 9.11 | 8.56 | 8.92 | +3.84% | 553,789 | 490,296,118 |
| 2024-05-10 | 8.45 | 8.61 | 8.43 | 8.59 | +2.02% | 208,773 | 178,135,146 |
| 2024-05-09 | 8.38 | 8.44 | 8.31 | 8.42 | +0.6% | 235,444 | 197,573,214 |
| 2024-05-08 | 8.49 | 8.57 | 8.35 | 8.37 | -1.18% | 202,304 | 170,482,312 |
| 2024-05-07 | 8.63 | 8.75 | 8.45 | 8.47 | -2.31% | 290,694 | 248,441,448 |
| 2024-05-06 | 8.62 | 8.7 | 8.34 | 8.67 | +1.88% | 496,182 | 423,247,636 |
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：