股票概览
8.37
+1.45%
+0.12
8.25
开盘价
8.47
最高价
8.25
最低价
111,905
成交量
数据更新至: 2024-05-31
技术指标
8.62
MA5 (5日均线)
9.48
MA10 (10日均线)
8.63
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 | 8.25 | 8.47 | 8.25 | 8.37 | +1.45% | 111,905 | 93,791,354 |
| 2024-05-30 | 8.74 | 8.87 | 8.22 | 8.25 | -7.09% | 208,074 | 176,600,683 |
| 2024-05-29 | 8.52 | 9.18 | 8.44 | 8.88 | +2.9% | 258,350 | 228,409,941 |
| 2024-05-28 | 8.86 | 9.12 | 8.62 | 8.63 | -3.79% | 258,675 | 228,645,537 |
| 2024-05-27 | 9.2 | 9.41 | 8.96 | 8.97 | -9.85% | 360,545 | 325,267,533 |
| 2024-05-24 | 9.96 | 10.19 | 9.95 | 9.95 | -9.95% | 179,435 | 178,707,983 |
| 2024-05-23 | 11.95 | 11.95 | 10.56 | 11.05 | -1.43% | 570,465 | 647,300,607 |
| 2024-05-22 | 11.21 | 11.21 | 11.21 | 11.21 | +10.01% | 29,356 | 32,908,076 |
| 2024-05-21 | 10.19 | 10.19 | 10.01 | 10.19 | +10.04% | 134,915 | 137,433,697 |
| 2024-05-20 | 9.26 | 9.26 | 9.26 | 9.26 | +9.98% | 61,137 | 56,612,547 |
| 2024-05-17 | 7.7 | 8.42 | 7.6 | 8.42 | +10.07% | 104,026 | 84,680,414 |
| 2024-05-16 | 7.58 | 7.8 | 7.58 | 7.65 | +0.92% | 22,616 | 17,423,351 |
| 2024-05-15 | 7.61 | 7.74 | 7.5 | 7.58 | -0.26% | 32,766 | 25,010,737 |
| 2024-05-14 | 7.59 | 7.71 | 7.58 | 7.6 | +0.13% | 29,791 | 22,738,371 |
| 2024-05-13 | 7.77 | 7.85 | 7.56 | 7.59 | -3.8% | 31,731 | 24,284,363 |
| 2024-05-10 | 7.87 | 8.08 | 7.68 | 7.89 | -0.13% | 52,209 | 41,011,702 |
| 2024-05-09 | 7.89 | 8.25 | 7.8 | 7.9 | +1.28% | 54,091 | 43,205,171 |
| 2024-05-08 | 7.87 | 8.11 | 7.75 | 7.8 | -0.89% | 55,032 | 43,478,490 |
| 2024-05-07 | 7.62 | 8.04 | 7.51 | 7.87 | +3.28% | 73,342 | 57,103,796 |
| 2024-05-06 | 7.4 | 7.67 | 7.3 | 7.62 | +3.81% | 56,434 | 42,186,723 |
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：