股票概览
8.86
+1.84%
+0.16
8.72
开盘价
8.9
最高价
8.72
最低价
33,154
成交量
数据更新至: 2024-05-31
技术指标
8.82
MA5 (5日均线)
8.95
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 | 8.72 | 8.9 | 8.72 | 8.86 | +1.84% | 33,154 | 29,245,601 |
| 2024-05-30 | 8.78 | 8.87 | 8.69 | 8.7 | -1.02% | 22,954 | 20,084,888 |
| 2024-05-29 | 8.76 | 8.93 | 8.75 | 8.79 | 0% | 23,427 | 20,711,548 |
| 2024-05-28 | 8.95 | 8.98 | 8.79 | 8.79 | -1.79% | 28,610 | 25,330,133 |
| 2024-05-27 | 8.92 | 9.01 | 8.78 | 8.95 | +0.34% | 29,871 | 26,486,269 |
| 2024-05-24 | 8.97 | 9.07 | 8.89 | 8.92 | -0.22% | 30,014 | 26,945,559 |
| 2024-05-23 | 9.17 | 9.2 | 8.9 | 8.94 | -2.83% | 40,009 | 36,025,156 |
| 2024-05-22 | 9.17 | 9.3 | 9.12 | 9.2 | +0.33% | 38,330 | 35,392,608 |
| 2024-05-21 | 9.19 | 9.28 | 9.1 | 9.17 | -0.22% | 34,291 | 31,443,931 |
| 2024-05-20 | 9.18 | 9.29 | 9.04 | 9.19 | -1.18% | 61,098 | 56,138,600 |
| 2024-05-17 | 9.34 | 9.6 | 9.17 | 9.3 | -0.75% | 85,014 | 79,254,215 |
| 2024-05-16 | 9.18 | 9.52 | 9.18 | 9.37 | +2.07% | 70,753 | 66,363,322 |
| 2024-05-15 | 9.23 | 9.29 | 9.1 | 9.18 | -0.76% | 30,692 | 28,234,004 |
| 2024-05-14 | 9 | 9.32 | 9 | 9.25 | +3.01% | 45,168 | 41,505,123 |
| 2024-05-13 | 9.11 | 9.12 | 8.94 | 8.98 | -1.86% | 43,430 | 39,148,477 |
| 2024-05-10 | 9.13 | 9.24 | 9.13 | 9.15 | -0.22% | 34,759 | 31,900,849 |
| 2024-05-09 | 9.13 | 9.22 | 9.12 | 9.17 | +0.55% | 37,853 | 34,721,670 |
| 2024-05-08 | 9.2 | 9.25 | 9.08 | 9.12 | -0.55% | 41,392 | 37,856,829 |
| 2024-05-07 | 9.13 | 9.23 | 9.11 | 9.17 | +0.66% | 34,755 | 31,849,984 |
| 2024-05-06 | 9.09 | 9.24 | 9.02 | 9.11 | +2.13% | 46,856 | 42,763,321 |
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：