股票概览
8.38
+0.36%
+0.03
8.35
开盘价
8.43
最高价
8.34
最低价
47,379
成交量
数据更新至: 2024-05-31
技术指标
8.37
MA5 (5日均线)
8.49
MA10 (10日均线)
8.68
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 | 8.35 | 8.43 | 8.34 | 8.38 | +0.36% | 47,379 | 39,762,548 |
| 2024-05-30 | 8.31 | 8.46 | 8.31 | 8.35 | -0.36% | 50,583 | 42,445,331 |
| 2024-05-29 | 8.3 | 8.4 | 8.27 | 8.38 | +1.21% | 69,847 | 58,262,521 |
| 2024-05-28 | 8.47 | 8.47 | 8.27 | 8.28 | -2.24% | 77,188 | 64,518,632 |
| 2024-05-27 | 8.41 | 8.53 | 8.27 | 8.47 | +1.32% | 72,692 | 60,886,058 |
| 2024-05-24 | 8.41 | 8.48 | 8.35 | 8.36 | -0.59% | 46,906 | 39,414,086 |
| 2024-05-23 | 8.64 | 8.67 | 8.37 | 8.41 | -3.11% | 115,375 | 97,853,739 |
| 2024-05-22 | 8.72 | 8.77 | 8.68 | 8.68 | -0.69% | 59,978 | 52,272,618 |
| 2024-05-21 | 8.79 | 8.81 | 8.7 | 8.74 | -0.79% | 64,982 | 56,790,153 |
| 2024-05-20 | 8.79 | 8.87 | 8.77 | 8.81 | +0.23% | 91,761 | 80,852,022 |
| 2024-05-17 | 8.72 | 8.81 | 8.69 | 8.79 | +0.69% | 69,422 | 60,694,475 |
| 2024-05-16 | 8.72 | 8.8 | 8.71 | 8.73 | +0.23% | 66,677 | 58,340,682 |
| 2024-05-15 | 8.84 | 8.84 | 8.7 | 8.71 | -1.36% | 67,636 | 59,125,868 |
| 2024-05-14 | 8.78 | 8.91 | 8.76 | 8.83 | +0.68% | 65,984 | 58,391,729 |
| 2024-05-13 | 8.82 | 8.85 | 8.68 | 8.77 | -1.24% | 78,540 | 68,900,008 |
| 2024-05-10 | 8.95 | 9.01 | 8.84 | 8.88 | -0.89% | 81,810 | 72,808,105 |
| 2024-05-09 | 8.86 | 9.03 | 8.86 | 8.96 | +1.01% | 84,324 | 75,697,439 |
| 2024-05-08 | 9.05 | 9.05 | 8.85 | 8.87 | -2.21% | 111,898 | 99,924,800 |
| 2024-05-07 | 9.06 | 9.1 | 8.98 | 9.07 | -0.22% | 88,798 | 80,303,022 |
| 2024-05-06 | 8.99 | 9.14 | 8.96 | 9.09 | +2.71% | 152,538 | 138,231,111 |
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：