股票概览
8.49
-0.24%
-0.02
8.55
开盘价
8.58
最高价
8.44
最低价
64,077
成交量
数据更新至: 2024-05-31
技术指标
8.49
MA5 (5日均线)
8.43
MA10 (10日均线)
8.51
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 | 8.55 | 8.58 | 8.44 | 8.49 | -0.24% | 64,077 | 54,459,838 |
| 2024-05-30 | 8.51 | 8.65 | 8.48 | 8.51 | -0.12% | 86,959 | 74,290,704 |
| 2024-05-29 | 8.47 | 8.57 | 8.39 | 8.52 | +0.71% | 65,718 | 55,718,278 |
| 2024-05-28 | 8.43 | 8.5 | 8.37 | 8.46 | 0% | 87,605 | 73,942,226 |
| 2024-05-27 | 8.36 | 8.46 | 8.3 | 8.46 | +1.68% | 59,128 | 49,588,392 |
| 2024-05-24 | 8.14 | 8.45 | 8.14 | 8.32 | +1.59% | 101,495 | 84,671,248 |
| 2024-05-23 | 8.43 | 8.44 | 8.14 | 8.19 | -3.08% | 109,493 | 90,436,631 |
| 2024-05-22 | 8.48 | 8.55 | 8.38 | 8.45 | +0.24% | 99,633 | 84,416,325 |
| 2024-05-21 | 8.55 | 8.55 | 8.4 | 8.43 | -0.82% | 57,601 | 48,749,725 |
| 2024-05-20 | 8.58 | 8.58 | 8.47 | 8.5 | -0.47% | 86,125 | 73,297,569 |
| 2024-05-17 | 8.52 | 8.56 | 8.44 | 8.54 | +0.47% | 80,162 | 68,088,845 |
| 2024-05-16 | 8.65 | 8.67 | 8.48 | 8.5 | -1.39% | 127,001 | 108,536,008 |
| 2024-05-15 | 8.76 | 8.76 | 8.58 | 8.62 | -1.26% | 68,726 | 59,618,883 |
| 2024-05-14 | 8.72 | 8.8 | 8.68 | 8.73 | 0% | 70,264 | 61,291,318 |
| 2024-05-13 | 8.64 | 8.83 | 8.55 | 8.73 | +0.81% | 107,197 | 93,314,195 |
| 2024-05-10 | 8.7 | 8.73 | 8.55 | 8.66 | -0.46% | 105,138 | 90,670,035 |
| 2024-05-09 | 8.43 | 8.7 | 8.39 | 8.7 | +3.69% | 129,407 | 111,177,290 |
| 2024-05-08 | 8.43 | 8.52 | 8.37 | 8.39 | -0.59% | 85,097 | 71,843,743 |
| 2024-05-07 | 8.53 | 8.53 | 8.38 | 8.44 | -0.59% | 86,724 | 73,110,407 |
| 2024-05-06 | 8.46 | 8.5 | 8.31 | 8.49 | +1.56% | 152,227 | 128,404,419 |
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：