股票概览
8.69
+1.05%
+0.09
8.61
开盘价
8.88
最高价
8.53
最低价
37,807
成交量
数据更新至: 2024-05-31
技术指标
8.74
MA5 (5日均线)
8.92
MA10 (10日均线)
9.07
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 | 8.61 | 8.88 | 8.53 | 8.69 | +1.05% | 37,807 | 32,794,973 |
| 2024-05-30 | 8.7 | 8.87 | 8.56 | 8.6 | -2.05% | 39,113 | 34,025,100 |
| 2024-05-29 | 8.89 | 8.97 | 8.69 | 8.78 | -0.11% | 55,375 | 48,984,120 |
| 2024-05-28 | 8.29 | 8.93 | 8.24 | 8.79 | -0.34% | 113,853 | 99,574,461 |
| 2024-05-27 | 9.3 | 9.35 | 8.82 | 8.82 | -10% | 110,731 | 99,484,533 |
| 2024-05-24 | 9.04 | 9.92 | 9.04 | 9.8 | +8.65% | 280,368 | 275,701,207 |
| 2024-05-23 | 8.96 | 9.07 | 8.89 | 9.02 | +0.67% | 26,052 | 23,459,715 |
| 2024-05-22 | 8.95 | 9.12 | 8.83 | 8.96 | +0.45% | 26,570 | 23,771,410 |
| 2024-05-21 | 8.76 | 8.93 | 8.75 | 8.92 | +1.02% | 24,998 | 22,173,105 |
| 2024-05-20 | 9.08 | 9.08 | 8.73 | 8.83 | -2.86% | 50,020 | 44,181,113 |
| 2024-05-17 | 9.41 | 9.5 | 8.99 | 9.09 | -4.01% | 81,932 | 75,067,199 |
| 2024-05-16 | 9.47 | 10.47 | 9.42 | 9.47 | -0.63% | 124,536 | 121,787,925 |
| 2024-05-15 | 9.4 | 9.63 | 9.32 | 9.53 | +0.32% | 41,704 | 39,411,475 |
| 2024-05-14 | 9.07 | 9.53 | 9.07 | 9.5 | +3.94% | 43,813 | 40,813,995 |
| 2024-05-13 | 9.03 | 9.17 | 8.87 | 9.14 | +0.22% | 22,514 | 20,374,704 |
| 2024-05-10 | 9.08 | 9.17 | 9.02 | 9.12 | +0.22% | 16,457 | 14,960,691 |
| 2024-05-09 | 9.04 | 9.11 | 9 | 9.1 | +1.11% | 14,559 | 13,198,703 |
| 2024-05-08 | 9.08 | 9.16 | 9 | 9 | -1.1% | 15,675 | 14,203,669 |
| 2024-05-07 | 9.05 | 9.16 | 8.95 | 9.1 | 0% | 23,037 | 20,853,702 |
| 2024-05-06 | 8.86 | 9.15 | 8.71 | 9.1 | +2.94% | 34,615 | 31,058,480 |
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：