股票概览
8.37
-2.11%
-0.18
8.54
开盘价
8.7
最高价
8.34
最低价
105,282
成交量
数据更新至: 2024-05-31
技术指标
8.53
MA5 (5日均线)
8.72
MA10 (10日均线)
8.85
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 | 8.54 | 8.7 | 8.34 | 8.37 | -2.11% | 105,282 | 89,234,456 |
| 2024-05-30 | 8.57 | 8.64 | 8.5 | 8.55 | -0.12% | 67,017 | 57,353,317 |
| 2024-05-29 | 8.4 | 8.79 | 8.4 | 8.56 | +0.82% | 81,034 | 69,807,803 |
| 2024-05-28 | 8.66 | 8.66 | 8.39 | 8.49 | -2.19% | 106,376 | 90,269,802 |
| 2024-05-27 | 8.67 | 8.7 | 8.53 | 8.68 | +0.7% | 72,994 | 62,936,618 |
| 2024-05-24 | 8.72 | 8.87 | 8.6 | 8.62 | -1.93% | 70,607 | 61,614,357 |
| 2024-05-23 | 8.86 | 8.93 | 8.74 | 8.79 | -1.57% | 79,223 | 69,823,282 |
| 2024-05-22 | 9 | 9.15 | 8.93 | 8.93 | -1.76% | 71,339 | 64,349,187 |
| 2024-05-21 | 9.13 | 9.13 | 8.86 | 9.09 | +0.11% | 115,846 | 104,593,317 |
| 2024-05-20 | 9.1 | 9.35 | 8.94 | 9.08 | +0.22% | 168,550 | 153,729,738 |
| 2024-05-17 | 8.79 | 9.09 | 8.74 | 9.06 | +2.84% | 134,247 | 119,594,393 |
| 2024-05-16 | 8.91 | 8.98 | 8.77 | 8.81 | -0.79% | 82,427 | 73,049,595 |
| 2024-05-15 | 8.89 | 9.02 | 8.82 | 8.88 | -0.11% | 71,458 | 63,756,804 |
| 2024-05-14 | 8.94 | 9.05 | 8.87 | 8.89 | -0.78% | 78,788 | 70,283,146 |
| 2024-05-13 | 9.02 | 9.07 | 8.85 | 8.96 | -0.22% | 84,002 | 75,384,322 |
| 2024-05-10 | 9.04 | 9.07 | 8.88 | 8.98 | -0.55% | 78,974 | 70,789,462 |
| 2024-05-09 | 8.94 | 9.13 | 8.93 | 9.03 | +1.23% | 81,835 | 74,055,966 |
| 2024-05-08 | 9.15 | 9.19 | 8.9 | 8.92 | -2.3% | 110,666 | 99,653,901 |
| 2024-05-07 | 9.1 | 9.32 | 9.02 | 9.13 | +0.55% | 134,087 | 122,979,442 |
| 2024-05-06 | 9 | 9.1 | 8.84 | 9.08 | +2.6% | 145,257 | 130,703,916 |
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：