股票概览
8.45
+0.12%
+0.01
8.44
开盘价
8.52
最高价
8.41
最低价
52,883
成交量
数据更新至: 2024-05-31
技术指标
8.54
MA5 (5日均线)
8.79
MA10 (10日均线)
8.89
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 | 8.44 | 8.52 | 8.41 | 8.45 | +0.12% | 52,883 | 44,727,307 |
| 2024-05-30 | 8.45 | 8.58 | 8.42 | 8.44 | -0.71% | 54,127 | 45,904,505 |
| 2024-05-29 | 8.53 | 8.64 | 8.47 | 8.5 | -0.82% | 72,730 | 62,057,719 |
| 2024-05-28 | 8.68 | 8.72 | 8.54 | 8.57 | -1.72% | 63,836 | 54,912,518 |
| 2024-05-27 | 8.82 | 8.9 | 8.54 | 8.72 | -1.25% | 105,623 | 91,549,661 |
| 2024-05-24 | 8.9 | 9.03 | 8.82 | 8.83 | -1.01% | 60,245 | 53,669,173 |
| 2024-05-23 | 9.14 | 9.18 | 8.88 | 8.92 | -2.83% | 84,266 | 75,602,078 |
| 2024-05-22 | 9.16 | 9.26 | 9.16 | 9.18 | +0.11% | 55,063 | 50,718,631 |
| 2024-05-21 | 9.14 | 9.21 | 9.08 | 9.17 | +0.44% | 58,769 | 53,882,644 |
| 2024-05-20 | 9.29 | 9.31 | 9.12 | 9.13 | -0.44% | 75,024 | 69,045,181 |
| 2024-05-17 | 9.05 | 9.19 | 9.01 | 9.17 | +1.33% | 95,041 | 86,540,230 |
| 2024-05-16 | 9.05 | 9.28 | 9 | 9.05 | +1.46% | 108,107 | 98,611,585 |
| 2024-05-15 | 9.03 | 9.04 | 8.9 | 8.92 | -0.56% | 43,678 | 39,123,997 |
| 2024-05-14 | 9 | 9.08 | 8.92 | 8.97 | +0.45% | 54,625 | 49,197,020 |
| 2024-05-13 | 8.93 | 9.02 | 8.88 | 8.93 | -0.67% | 53,551 | 47,945,821 |
| 2024-05-10 | 9.01 | 9.05 | 8.89 | 8.99 | +0.11% | 55,344 | 49,689,677 |
| 2024-05-09 | 8.89 | 9.06 | 8.88 | 8.98 | +1.24% | 57,714 | 51,965,801 |
| 2024-05-08 | 9.03 | 9.06 | 8.85 | 8.87 | -2.1% | 67,471 | 60,391,030 |
| 2024-05-07 | 9.02 | 9.1 | 8.99 | 9.06 | +0.22% | 61,078 | 55,287,768 |
| 2024-05-06 | 8.91 | 9.09 | 8.91 | 9.04 | +1.92% | 99,016 | 89,487,777 |
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：