股票概览
8.63
-0.12%
-0.01
8.65
开盘价
8.68
最高价
8.61
最低价
281,208
成交量
数据更新至: 2024-05-31
技术指标
8.70
MA5 (5日均线)
8.79
MA10 (10日均线)
8.77
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 | 8.65 | 8.68 | 8.61 | 8.63 | -0.12% | 281,208 | 243,112,282 |
| 2024-05-30 | 8.66 | 8.71 | 8.59 | 8.64 | -0.35% | 366,814 | 317,085,540 |
| 2024-05-29 | 8.72 | 8.77 | 8.64 | 8.67 | -0.57% | 436,427 | 379,944,864 |
| 2024-05-28 | 8.81 | 8.84 | 8.71 | 8.72 | -1.36% | 496,138 | 434,681,814 |
| 2024-05-27 | 8.79 | 8.85 | 8.78 | 8.84 | +0.68% | 477,451 | 420,594,658 |
| 2024-05-24 | 8.82 | 8.87 | 8.77 | 8.78 | -0.57% | 604,137 | 532,482,468 |
| 2024-05-23 | 8.97 | 8.98 | 8.77 | 8.83 | -2% | 912,179 | 808,037,288 |
| 2024-05-22 | 8.86 | 9.04 | 8.86 | 9.01 | +1.46% | 908,483 | 815,182,432 |
| 2024-05-21 | 8.88 | 8.95 | 8.83 | 8.88 | -0.45% | 587,514 | 522,227,177 |
| 2024-05-20 | 9.02 | 9.03 | 8.87 | 8.92 | -0.89% | 872,301 | 777,855,961 |
| 2024-05-17 | 8.88 | 9 | 8.78 | 9 | +1.47% | 949,849 | 843,749,957 |
| 2024-05-16 | 8.71 | 8.89 | 8.71 | 8.87 | +1.95% | 960,252 | 847,068,836 |
| 2024-05-15 | 8.81 | 8.85 | 8.69 | 8.7 | -1.36% | 726,451 | 635,315,697 |
| 2024-05-14 | 8.87 | 8.88 | 8.76 | 8.82 | -0.68% | 732,776 | 646,239,952 |
| 2024-05-13 | 8.68 | 8.94 | 8.67 | 8.88 | +1.49% | 1,118,945 | 987,982,990 |
| 2024-05-10 | 8.67 | 8.77 | 8.64 | 8.75 | +1.04% | 922,512 | 803,541,918 |
| 2024-05-09 | 8.57 | 8.67 | 8.57 | 8.66 | +1.05% | 591,379 | 510,668,796 |
| 2024-05-08 | 8.63 | 8.67 | 8.56 | 8.57 | -0.92% | 577,038 | 496,403,924 |
| 2024-05-07 | 8.64 | 8.69 | 8.6 | 8.65 | -0.12% | 651,896 | 563,590,696 |
| 2024-05-06 | 8.55 | 8.71 | 8.54 | 8.66 | +2.12% | 1,123,284 | 973,320,916 |
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：