股票概览
8.73
-0.46%
-0.04
8.78
开盘价
8.82
最高价
8.7
最低价
17,926
成交量
数据更新至: 2024-05-31
技术指标
8.86
MA5 (5日均线)
8.99
MA10 (10日均线)
9.05
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 | 8.78 | 8.82 | 8.7 | 8.73 | -0.46% | 17,926 | 15,689,778 |
| 2024-05-30 | 8.91 | 8.95 | 8.76 | 8.77 | -1.57% | 18,286 | 16,150,977 |
| 2024-05-29 | 8.91 | 9.01 | 8.88 | 8.91 | +0.22% | 10,420 | 9,325,257 |
| 2024-05-28 | 9 | 9.02 | 8.87 | 8.89 | -1.22% | 13,080 | 11,721,160 |
| 2024-05-27 | 8.97 | 9.03 | 8.87 | 9 | +0.33% | 22,613 | 20,237,256 |
| 2024-05-24 | 9.01 | 9.11 | 8.93 | 8.97 | 0% | 19,189 | 17,346,976 |
| 2024-05-23 | 9.26 | 9.27 | 8.97 | 8.97 | -3.13% | 25,232 | 22,892,251 |
| 2024-05-22 | 9.19 | 9.27 | 9.16 | 9.26 | +1.09% | 22,586 | 20,821,944 |
| 2024-05-21 | 9.25 | 9.29 | 9.13 | 9.16 | -1.08% | 18,523 | 17,038,494 |
| 2024-05-20 | 9.27 | 9.35 | 9.24 | 9.26 | -0.11% | 27,113 | 25,162,833 |
| 2024-05-17 | 9.22 | 9.28 | 9.14 | 9.27 | +0.54% | 30,046 | 27,681,132 |
| 2024-05-16 | 9.1 | 9.31 | 9.08 | 9.22 | +1.32% | 35,586 | 32,801,658 |
| 2024-05-15 | 9.16 | 9.19 | 9.05 | 9.1 | -0.33% | 16,540 | 15,087,503 |
| 2024-05-14 | 9.1 | 9.16 | 9.07 | 9.13 | +0.88% | 21,014 | 19,182,246 |
| 2024-05-13 | 9.24 | 9.24 | 9.02 | 9.05 | -0.88% | 22,424 | 20,351,515 |
| 2024-05-10 | 9.13 | 9.18 | 9.08 | 9.13 | 0% | 21,337 | 19,466,827 |
| 2024-05-09 | 9.03 | 9.17 | 9.02 | 9.13 | +1% | 24,591 | 22,440,919 |
| 2024-05-08 | 9.05 | 9.09 | 8.97 | 9.04 | -0.33% | 23,305 | 21,048,726 |
| 2024-05-07 | 9.08 | 9.09 | 8.95 | 9.07 | +0.67% | 26,538 | 23,956,449 |
| 2024-05-06 | 8.87 | 9.05 | 8.84 | 9.01 | +2.39% | 34,520 | 30,914,272 |
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：